CVS Group Plc (CVSG)

CVSG
🏛️ Royaume-Uni →
1,230.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 988.95 988.95 988.95 988.95 0.3K
08:03 1,018.00 1,022.97 1,018.00 1,022.97 0.5K
08:04 1,018.00 1,020.00 1,018.00 1,020.00 1.5K
08:06 1,024.00 1,034.00 1,024.00 1,034.00 0.2K
08:09 1,028.00 1,029.51 1,028.00 1,029.51 1.5K
08:10 1,032.00 1,032.00 1,012.00 1,012.00 1.7K
08:11 1,010.64 1,010.64 1,010.64 1,010.64 0.0K
08:21 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
08:25 1,018.00 1,018.00 1,018.00 1,018.00 0.3K
08:28 1,014.00 1,014.00 1,014.00 1,014.00 0.3K
08:31 1,012.05 1,012.05 1,012.05 1,012.05 0.2K
08:33 1,012.00 1,014.00 1,012.00 1,014.00 0.9K
08:40 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
08:42 1,012.00 1,012.00 1,012.00 1,012.00 0.1K
08:47 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
08:50 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
08:55 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
09:00 1,013.13 1,016.14 1,013.13 1,016.14 0.3K
09:04 1,012.00 1,012.00 1,012.00 1,012.00 0.1K
09:07 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
09:10 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
09:13 1,007.51 1,007.51 1,007.51 1,007.51 0.2K
09:19 1,014.00 1,014.00 1,006.00 1,006.00 0.2K
09:29 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
09:30 1,012.00 1,012.00 1,012.00 1,012.00 0.1K
09:32 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
09:35 1,008.00 1,008.00 1,008.00 1,008.00 0.2K
09:41 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
09:45 1,008.00 1,008.00 1,008.00 1,008.00 0.2K
09:47 1,010.05 1,010.05 1,010.05 1,010.05 0.7K
09:51 1,009.00 1,009.54 1,009.00 1,009.54 0.2K
09:52 1,010.01 1,010.01 1,010.01 1,010.01 0.5K
10:03 1,005.50 1,005.50 1,005.50 1,005.50 0.1K
10:04 1,012.00 1,012.00 1,012.00 1,012.00 0.3K
10:13 1,007.50 1,007.50 1,007.50 1,007.50 0.1K
10:14 1,012.60 1,012.60 1,012.60 1,012.60 0.2K
10:16 1,004.00 1,004.00 1,004.00 1,004.00 1.2K
10:19 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
10:20 1,006.00 1,006.00 1,006.00 1,006.00 0.2K
10:24 1,007.00 1,010.00 1,002.00 1,002.00 6.2K
10:26 1,002.00 1,007.00 1,002.00 1,007.00 5.1K
10:27 998.32 998.32 998.32 998.32 0.1K
10:28 1,001.92 1,001.92 1,001.92 1,001.92 0.1K
10:35 1,002.00 1,002.00 1,000.50 1,000.50 2.1K
10:36 1,004.00 1,006.00 1,004.00 1,006.00 2.2K
10:41 1,006.00 1,006.00 1,004.81 1,006.00 0.7K
10:47 1,004.82 1,004.82 1,004.82 1,004.82 0.6K
10:49 1,006.00 1,006.00 1,006.00 1,006.00 0.2K
10:50 1,006.00 1,008.00 1,006.00 1,008.00 1.4K
10:55 1,004.00 1,004.00 1,004.00 1,004.00 0.1K
10:59 1,003.13 1,003.13 1,003.13 1,003.13 0.3K
11:15 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
11:18 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:21 1,004.00 1,004.00 1,004.00 1,004.00 0.2K
11:22 1,005.10 1,005.10 1,003.14 1,003.14 0.3K
11:26 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
11:31 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
11:32 1,001.15 1,001.15 1,001.15 1,001.15 0.2K
11:37 1,003.52 1,003.52 1,003.52 1,003.52 0.1K
11:41 1,001.33 1,003.11 1,001.33 1,003.11 1.2K
11:43 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
11:46 1,006.00 1,006.00 1,006.00 1,006.00 0.6K
11:47 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
11:53 1,002.00 1,002.00 1,002.00 1,002.00 0.1K
11:57 1,000.75 1,000.75 1,000.75 1,000.75 0.0K
12:01 1,002.68 1,002.68 1,002.68 1,002.68 0.9K
12:02 1,000.00 1,000.00 1,000.00 1,000.00 0.3K
12:08 1,000.00 1,000.00 1,000.00 1,000.00 0.6K
12:14 997.00 997.00 997.00 997.00 0.4K
12:15 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
12:23 998.00 998.00 998.00 998.00 0.1K
12:24 998.00 998.00 998.00 998.00 0.0K
12:27 998.00 998.00 998.00 998.00 0.7K
12:34 997.00 1,000.00 995.00 1,000.00 0.9K
12:40 1,002.00 1,002.00 1,002.00 1,002.00 1.8K
12:45 1,000.00 1,000.00 999.00 999.00 1.3K
12:46 998.00 1,002.00 998.00 1,002.00 0.6K
12:49 999.50 999.50 999.50 999.50 1.0K
12:51 996.00 996.00 996.00 996.00 0.1K
12:55 997.00 998.00 997.00 998.00 0.5K
13:01 995.00 995.00 995.00 995.00 0.3K
13:09 995.56 995.56 995.56 995.56 0.0K
13:13 996.72 996.72 996.72 996.72 0.3K
13:15 998.00 998.00 998.00 998.00 0.3K
13:17 994.00 994.00 994.00 994.00 0.5K
13:21 996.00 998.00 996.00 998.00 0.4K
13:24 1,000.00 1,000.00 999.00 999.00 1.1K
13:25 997.00 997.00 997.00 997.00 0.1K
13:27 998.30 998.30 998.30 998.30 0.4K
13:36 1,000.00 1,006.00 1,000.00 1,006.00 22.2K
13:37 1,000.00 1,012.00 1,000.00 1,012.00 23.3K
13:38 1,006.00 1,006.00 1,006.00 1,006.00 1.3K
13:47 1,006.00 1,006.00 1,006.00 1,006.00 0.3K
13:56 1,006.00 1,006.00 1,006.00 1,006.00 0.1K
13:58 1,006.00 1,006.00 1,006.00 1,006.00 0.1K
14:02 1,002.40 1,002.40 1,002.40 1,002.40 1.0K
14:05 1,002.75 1,002.75 1,002.75 1,002.75 0.1K
14:06 1,006.00 1,006.00 1,004.98 1,004.98 0.2K
14:09 1,006.00 1,006.00 1,006.00 1,006.00 0.1K
14:13 1,004.88 1,004.88 1,004.88 1,004.88 0.0K
14:14 1,005.02 1,005.02 1,005.02 1,005.02 0.2K
14:16 1,002.75 1,002.75 1,002.75 1,002.75 0.1K
14:17 1,002.75 1,002.75 1,002.00 1,002.00 0.4K
14:18 1,004.43 1,004.43 1,004.43 1,004.43 0.0K
14:28 1,004.22 1,004.22 1,004.22 1,004.22 0.0K
14:31 1,006.00 1,006.00 1,006.00 1,006.00 0.3K
14:32 1,006.00 1,006.00 1,006.00 1,006.00 0.5K
14:33 1,004.00 1,004.00 1,004.00 1,004.00 0.7K
14:34 1,003.13 1,003.13 1,003.13 1,003.13 0.4K
14:35 1,002.00 1,002.00 1,002.00 1,002.00 0.4K
14:36 1,004.00 1,004.00 1,004.00 1,004.00 0.5K
14:45 1,002.00 1,002.00 1,002.00 1,002.00 0.3K
14:49 1,003.52 1,003.52 1,003.52 1,003.52 0.0K
14:50 1,004.00 1,004.00 998.00 1,002.00 0.6K
14:55 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
14:57 998.00 998.00 997.00 997.00 0.4K
14:59 1,002.00 1,002.00 1,002.00 1,002.00 0.1K
15:03 1,002.00 1,002.00 1,002.00 1,002.00 17.8K
15:04 1,003.00 1,003.00 1,003.00 1,003.00 3.9K
15:07 1,002.00 1,004.00 1,002.00 1,004.00 0.2K
15:10 1,004.00 1,006.00 1,004.00 1,006.00 0.3K
15:13 1,006.00 1,006.00 1,006.00 1,006.00 9.4K
15:14 1,009.04 1,009.04 1,009.04 1,009.04 0.2K
15:21 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
15:22 1,004.00 1,004.00 1,004.00 1,004.00 0.2K
15:25 1,006.00 1,006.00 1,004.00 1,004.00 0.9K
15:26 1,004.00 1,004.00 1,004.00 1,004.00 0.5K
15:29 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
15:30 1,008.00 1,008.00 1,005.00 1,005.00 5.6K
15:38 1,004.00 1,004.00 1,000.00 1,000.00 3.2K
15:39 999.00 1,000.00 999.00 1,000.00 0.7K
15:40 998.00 998.00 998.00 998.00 0.1K
15:41 996.00 996.00 996.00 996.00 0.1K
15:43 998.00 998.00 998.00 998.00 0.2K
15:44 998.00 998.00 998.00 998.00 0.5K
15:52 1,003.71 1,003.71 1,003.71 1,003.71 15.0K
15:54 999.00 999.00 999.00 999.00 0.0K
15:58 998.00 998.00 998.00 998.00 0.0K
15:59 998.00 998.00 998.00 998.00 0.0K
16:00 999.00 999.00 999.00 999.00 0.0K
16:01 1,000.00 1,000.00 998.00 998.00 0.0K
16:03 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:04 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
16:06 999.00 1,000.00 999.00 1,000.00 0.0K
16:09 998.00 1,000.00 998.00 1,000.00 0.0K
16:14 998.00 998.00 998.00 998.00 0.0K
16:15 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:17 999.00 999.70 999.00 999.70 0.0K
16:18 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:19 998.00 998.00 998.00 998.00 0.0K
16:20 998.50 1,000.00 998.50 998.50 0.0K
16:22 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:23 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:24 998.00 998.00 998.00 998.00 0.0K
16:25 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:26 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
16:27 999.00 1,000.00 999.00 1,000.00 0.0K
16:28 998.00 1,000.00 998.00 1,000.00 0.0K
16:29 999.00 999.00 998.00 998.00 0.0K
16:35 1,002.00 1,002.00 1,002.00 1,002.00 47.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible