CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,250.00
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 959.00 964.00 950.29 950.29 3.2K
08:01 952.60 952.60 952.60 952.60 0.2K
08:02 960.49 960.49 960.49 960.49 0.5K
08:05 961.79 961.79 961.79 961.79 0.3K
08:15 965.02 965.02 965.02 965.02 1.0K
08:19 963.70 963.70 963.70 963.70 0.3K
08:20 958.00 958.00 958.00 958.00 13.7K
08:23 964.00 964.00 964.00 964.00 0.1K
08:24 958.00 958.00 958.00 958.00 0.1K
08:25 956.68 956.68 956.68 956.68 0.0K
08:26 955.12 956.00 955.12 956.00 0.2K
08:28 954.38 954.38 954.38 954.38 0.1K
08:30 954.19 954.19 954.19 954.19 0.1K
08:41 953.71 953.71 952.00 952.00 0.9K
08:45 952.00 956.00 951.85 956.00 3.1K
08:46 954.40 954.40 954.40 954.40 0.5K
08:50 953.15 953.15 953.15 953.15 1.7K
08:52 954.20 958.00 954.20 958.00 0.8K
08:54 956.00 956.00 956.00 956.00 0.6K
08:56 956.34 956.34 956.34 956.34 0.3K
08:59 957.00 957.00 957.00 957.00 0.5K
09:01 956.34 956.34 956.34 956.34 0.2K
09:02 956.00 957.00 956.00 956.00 1.2K
09:03 960.00 960.00 956.00 956.00 2.4K
09:05 954.00 954.00 952.50 952.50 0.9K
09:07 953.99 953.99 953.99 953.99 0.2K
09:16 951.00 951.00 951.00 951.00 0.2K
09:17 951.00 951.00 951.00 951.00 0.1K
09:19 951.00 951.00 951.00 951.00 0.0K
09:21 952.24 952.24 952.24 952.24 0.4K
09:22 952.24 952.24 952.24 952.24 0.2K
09:25 952.00 952.00 952.00 952.00 0.0K
09:27 952.00 952.00 952.00 952.00 0.0K
09:37 950.00 950.00 950.00 950.00 0.2K
09:40 950.44 950.44 950.44 950.44 0.1K
09:42 950.44 950.44 950.00 950.00 3.3K
09:43 950.00 950.00 950.00 950.00 0.0K
09:46 950.00 950.00 950.00 950.00 0.3K
09:47 950.00 950.00 950.00 950.00 0.0K
09:48 949.67 949.67 949.67 949.67 0.5K
09:49 948.00 948.00 948.00 948.00 0.3K
09:50 944.78 948.00 944.78 948.00 10.5K
09:52 945.00 945.00 945.00 945.00 0.2K
09:53 945.00 945.00 945.00 945.00 0.1K
09:56 946.00 947.00 946.00 947.00 0.1K
09:58 945.00 945.00 945.00 945.00 0.8K
10:00 948.00 948.00 948.00 948.00 0.2K
10:01 948.34 948.34 948.34 948.34 0.0K
10:03 950.00 950.00 950.00 950.00 3.6K
10:04 950.00 950.00 949.00 949.00 1.1K
10:05 949.22 949.22 949.00 949.00 0.2K
10:06 946.64 947.00 946.64 947.00 1.8K
10:07 946.22 946.22 946.22 946.22 0.0K
10:09 946.78 946.78 946.78 946.78 0.0K
10:11 948.00 948.00 948.00 948.00 0.2K
10:12 946.15 946.15 946.15 946.15 0.5K
10:13 948.34 948.34 948.34 948.34 0.0K
10:14 947.71 947.71 945.00 945.00 8.0K
10:15 946.00 946.00 946.00 946.00 0.1K
10:17 946.00 946.78 946.00 946.78 0.4K
10:18 946.00 947.00 946.00 946.29 1.1K
10:22 948.34 948.34 948.34 948.34 0.1K
10:23 949.00 949.00 949.00 949.00 0.3K
10:29 947.00 947.00 947.00 947.00 0.2K
10:30 946.00 946.00 945.66 945.66 0.5K
10:32 948.00 948.00 947.00 947.00 0.1K
10:37 947.00 947.00 947.00 947.00 0.2K
10:45 948.00 948.00 948.00 948.00 0.3K
10:46 946.00 946.00 946.00 946.00 0.9K
10:48 947.00 947.00 947.00 947.00 20.0K
10:52 946.44 946.44 946.44 946.44 0.0K
10:59 947.54 947.54 947.54 947.54 0.2K
11:05 946.00 946.00 946.00 946.00 0.1K
11:11 946.00 946.00 946.00 946.00 0.2K
11:12 946.50 946.50 946.50 946.50 0.3K
11:16 945.48 945.48 945.48 945.48 0.3K
11:18 947.34 947.34 947.34 947.34 0.1K
11:20 945.00 945.00 945.00 945.00 0.8K
11:22 945.66 945.66 945.66 945.66 0.0K
11:24 946.50 946.50 946.50 946.50 7.9K
11:25 947.00 947.00 947.00 947.00 4.1K
11:27 947.00 947.00 947.00 947.00 0.5K
11:28 946.48 946.48 946.48 946.48 0.5K
11:33 946.00 946.00 946.00 946.00 1.5K
11:35 946.44 946.44 946.44 946.44 0.1K
11:37 946.00 946.00 946.00 946.00 1.5K
11:38 947.00 947.00 947.00 947.00 7.2K
11:40 948.00 948.00 948.00 948.00 27.6K
11:48 945.00 945.00 945.00 945.00 1.4K
11:49 945.00 945.00 945.00 945.00 0.2K
11:50 945.00 945.00 945.00 945.00 0.8K
11:52 946.56 946.56 946.56 946.56 0.4K
11:53 945.00 945.00 944.00 944.00 7.0K
11:54 945.00 945.00 943.00 943.00 0.5K
11:55 944.56 944.56 943.00 943.00 0.2K
12:00 944.00 944.00 944.00 944.00 0.0K
12:07 946.00 946.00 946.00 946.00 0.5K
12:10 945.34 945.34 945.34 945.34 0.7K
12:12 946.00 946.00 946.00 946.00 0.0K
12:18 946.00 946.00 946.00 946.00 0.2K
12:24 943.00 943.00 943.00 943.00 0.0K
12:37 943.00 943.00 943.00 943.00 0.3K
12:42 942.00 942.00 942.00 942.00 0.2K
12:43 942.00 942.00 942.00 942.00 0.4K
12:47 941.00 941.00 940.00 940.00 9.3K
12:48 939.00 940.00 938.00 940.00 10.3K
12:49 938.35 938.35 938.35 938.35 0.0K
12:51 939.70 941.00 939.70 941.00 2.9K
12:59 941.00 941.00 941.00 941.00 2.5K
13:02 940.00 940.00 939.80 939.80 0.3K
13:08 939.80 939.80 939.80 939.80 0.2K
13:17 941.34 941.34 941.34 941.34 0.1K
13:23 938.06 938.06 938.06 938.06 2.1K
13:24 941.00 941.00 941.00 941.00 1.8K
13:28 940.74 941.00 940.74 941.00 0.7K
13:29 938.15 938.15 938.15 938.15 1.1K
13:32 938.15 938.15 938.15 938.15 1.1K
13:35 942.00 942.00 942.00 942.00 0.0K
13:38 940.56 940.56 940.56 940.56 0.1K
13:44 941.00 941.00 941.00 941.00 1.5K
13:45 939.00 939.00 939.00 939.00 0.0K
13:46 939.00 940.00 939.00 940.00 0.1K
13:49 938.00 938.00 938.00 938.00 0.0K
13:53 938.00 938.66 938.00 938.66 0.9K
14:03 941.00 941.00 941.00 941.00 4.4K
14:05 941.95 941.95 941.95 941.95 0.2K
14:07 939.20 939.20 939.20 939.20 1.6K
14:12 941.90 941.90 937.00 937.00 1.6K
14:13 937.00 937.00 937.00 937.00 0.1K
14:15 939.34 939.34 939.34 939.34 0.0K
14:17 938.44 939.00 938.44 939.00 0.2K
14:18 939.56 939.56 939.56 939.56 0.2K
14:22 938.56 938.56 938.56 938.56 0.5K
14:24 937.00 937.00 936.46 936.46 0.8K
14:26 936.00 936.00 936.00 936.00 0.1K
14:32 937.66 937.66 937.66 937.66 0.1K
14:33 935.00 937.12 935.00 937.12 0.0K
14:37 935.00 935.00 935.00 935.00 0.2K
14:38 935.00 935.00 935.00 935.00 0.8K
14:39 937.12 937.12 937.12 937.12 0.1K
14:44 934.00 934.00 934.00 934.00 0.3K
14:47 939.00 940.00 939.00 940.00 7.5K
14:51 938.33 938.33 938.33 938.33 0.8K
14:53 941.00 941.00 941.00 941.00 0.8K
14:55 943.00 945.00 943.00 945.00 0.4K
14:59 948.00 948.00 948.00 948.00 0.0K
15:00 946.90 946.90 946.90 946.90 0.1K
15:08 948.00 948.00 948.00 948.00 0.3K
15:10 947.48 947.48 947.48 947.48 0.3K
15:11 947.00 948.00 947.00 947.00 1.4K
15:21 946.00 946.00 946.00 946.00 0.2K
15:25 947.00 947.00 947.00 947.00 1.3K
15:29 947.90 947.90 947.90 947.90 0.2K
15:36 946.32 946.32 946.32 946.32 0.4K
15:50 946.00 946.00 946.00 946.00 0.0K
15:52 947.00 947.00 947.00 947.00 2.7K
15:53 946.00 946.00 945.00 945.00 0.3K
15:54 946.00 946.00 945.00 945.00 0.1K
15:55 943.88 943.88 943.88 943.88 0.0K
15:58 942.20 942.20 942.20 942.20 0.6K
15:59 945.00 945.00 945.00 945.00 0.0K
16:03 945.00 945.00 943.00 943.00 0.0K
16:04 947.00 947.00 947.00 947.00 0.0K
16:07 943.00 945.50 943.00 945.50 0.0K
16:08 943.00 943.00 943.00 943.00 0.0K
16:09 944.28 944.28 944.28 944.28 22.8K
16:12 943.00 943.00 943.00 943.00 0.4K
16:16 941.00 941.00 941.00 941.00 0.4K
16:19 940.00 940.24 940.00 940.24 0.4K
16:22 940.00 940.00 937.00 937.00 0.3K
16:23 935.00 935.00 934.00 935.00 30.5K
16:24 935.00 935.00 934.00 934.00 0.1K
16:25 934.00 936.00 934.00 936.00 0.6K
16:26 937.00 937.00 934.00 934.00 0.5K
16:27 933.00 933.00 933.00 933.00 0.5K
16:28 933.00 933.00 933.00 933.00 0.4K
16:35 936.00 936.00 936.00 936.00 55.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible