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 1,222.00 1,239.37 1,222.00 1,230.58 1.0K
08:01 1,232.27 1,232.27 1,232.27 1,232.27 0.2K
08:02 1,228.63 1,228.63 1,228.63 1,228.63 1.1K
08:03 1,228.35 1,228.35 1,218.00 1,218.00 2.6K
08:04 1,230.00 1,230.00 1,230.00 1,230.00 0.1K
08:05 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
08:09 1,226.00 1,226.00 1,220.00 1,220.00 0.4K
08:10 1,223.87 1,232.00 1,218.68 1,232.00 1.4K
08:11 1,236.00 1,236.00 1,236.00 1,236.00 0.2K
08:20 1,224.00 1,224.00 1,224.00 1,224.00 0.1K
08:21 1,232.66 1,232.66 1,232.66 1,232.66 0.8K
08:22 1,232.37 1,232.37 1,232.37 1,232.37 0.2K
08:23 1,236.00 1,239.00 1,236.00 1,239.00 0.8K
08:24 1,236.72 1,240.00 1,234.00 1,240.00 5.7K
08:25 1,238.00 1,238.00 1,230.00 1,230.00 3.6K
08:27 1,230.00 1,234.00 1,230.00 1,234.00 0.5K
08:28 1,232.00 1,232.00 1,232.00 1,232.00 0.8K
08:29 1,224.00 1,238.00 1,224.00 1,238.00 6.4K
08:30 1,239.28 1,239.28 1,239.28 1,239.28 0.0K
08:32 1,237.21 1,237.21 1,237.21 1,237.21 1.0K
08:33 1,240.00 1,240.00 1,240.00 1,240.00 0.4K
08:34 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
08:35 1,238.00 1,238.00 1,238.00 1,238.00 0.2K
08:37 1,238.60 1,238.60 1,238.60 1,238.60 0.2K
08:39 1,239.27 1,239.27 1,239.27 1,239.27 0.8K
08:43 1,240.00 1,240.00 1,240.00 1,240.00 1.4K
08:47 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
08:48 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
08:49 1,238.00 1,238.00 1,238.00 1,238.00 0.2K
08:50 1,238.00 1,238.00 1,237.00 1,237.00 1.1K
08:51 1,242.00 1,242.00 1,242.00 1,242.00 0.9K
08:52 1,241.28 1,241.28 1,240.78 1,240.78 1.0K
08:54 1,240.78 1,240.78 1,240.00 1,240.00 6.0K
08:55 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
08:56 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
08:58 1,242.00 1,244.00 1,242.00 1,244.00 0.2K
09:00 1,242.00 1,242.00 1,241.72 1,241.72 1.5K
09:02 1,244.21 1,244.21 1,243.00 1,243.00 0.2K
09:03 1,240.00 1,245.24 1,240.00 1,245.24 1.0K
09:04 1,242.00 1,242.00 1,242.00 1,242.00 0.1K
09:05 1,243.00 1,243.00 1,243.00 1,243.00 0.0K
09:09 1,241.83 1,248.00 1,241.83 1,248.00 2.2K
09:10 1,244.72 1,244.72 1,244.72 1,244.72 0.2K
09:11 1,244.00 1,248.00 1,244.00 1,248.00 1.1K
09:12 1,246.00 1,246.00 1,246.00 1,246.00 0.4K
09:13 1,244.00 1,244.00 1,244.00 1,244.00 0.3K
09:14 1,244.91 1,244.91 1,244.91 1,244.91 0.3K
09:17 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
09:22 1,245.35 1,245.35 1,245.35 1,245.35 0.1K
09:26 1,240.96 1,240.96 1,240.96 1,240.96 1.0K
09:28 1,240.00 1,242.80 1,240.00 1,242.80 0.2K
09:29 1,244.00 1,244.00 1,244.00 1,244.00 0.0K
09:30 1,244.00 1,244.00 1,244.00 1,244.00 0.3K
09:34 1,246.00 1,248.00 1,246.00 1,246.00 0.4K
09:35 1,248.00 1,250.00 1,248.00 1,250.00 1.2K
09:36 1,246.00 1,246.00 1,246.00 1,246.00 0.5K
09:37 1,247.00 1,247.00 1,247.00 1,247.00 0.3K
09:38 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
09:39 1,248.00 1,248.00 1,244.00 1,244.00 1.3K
09:40 1,242.00 1,242.00 1,236.00 1,236.00 0.2K
09:41 1,239.49 1,239.49 1,239.49 1,239.49 0.1K
09:42 1,240.00 1,242.00 1,238.00 1,242.00 1.8K
09:44 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
09:45 1,242.20 1,242.20 1,242.20 1,242.20 0.0K
09:46 1,243.28 1,243.28 1,243.28 1,243.28 1.6K
09:47 1,243.28 1,243.28 1,241.81 1,241.81 1.8K
09:48 1,239.00 1,248.00 1,239.00 1,248.00 2.7K
09:49 1,250.00 1,250.00 1,239.69 1,239.69 5.5K
09:50 1,250.00 1,250.00 1,250.00 1,250.00 0.4K
09:56 1,248.00 1,250.00 1,248.00 1,250.00 0.2K
10:04 1,252.00 1,252.00 1,252.00 1,252.00 0.4K
10:05 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
10:08 1,253.00 1,253.00 1,253.00 1,253.00 0.4K
10:10 1,256.00 1,258.00 1,256.00 1,258.00 1.0K
10:13 1,255.90 1,258.00 1,255.90 1,258.00 0.2K
10:16 1,253.09 1,253.09 1,253.09 1,253.09 0.6K
10:17 1,255.80 1,255.80 1,255.80 1,255.80 0.4K
10:18 1,256.00 1,258.00 1,256.00 1,258.00 0.9K
10:21 1,258.01 1,258.01 1,258.01 1,258.01 0.2K
10:23 1,259.20 1,260.00 1,259.20 1,260.00 0.3K
10:25 1,254.00 1,258.00 1,254.00 1,258.00 1.3K
10:26 1,253.66 1,253.66 1,253.66 1,253.66 0.4K
10:27 1,255.20 1,255.20 1,250.00 1,250.00 0.4K
10:28 1,255.20 1,258.00 1,255.20 1,258.00 1.5K
10:29 1,258.00 1,258.00 1,256.00 1,256.00 0.9K
10:30 1,255.90 1,255.90 1,255.90 1,255.90 6.0K
10:31 1,258.00 1,258.00 1,254.00 1,256.00 6.5K
10:32 1,254.00 1,254.00 1,254.00 1,254.00 1.9K
10:33 1,254.37 1,254.37 1,254.37 1,254.37 0.1K
10:35 1,254.00 1,256.00 1,254.00 1,256.00 1.4K
10:36 1,253.83 1,253.83 1,253.83 1,253.83 0.3K
10:38 1,256.00 1,260.00 1,256.00 1,260.00 0.0K
10:39 1,256.00 1,258.00 1,256.00 1,256.00 3.0K
10:40 1,258.00 1,258.00 1,258.00 1,258.00 0.2K
10:47 1,260.00 1,264.00 1,260.00 1,264.00 1.0K
10:48 1,264.00 1,264.00 1,262.00 1,262.60 2.3K
10:49 1,266.00 1,266.00 1,260.00 1,260.00 0.6K
11:00 1,266.00 1,266.00 1,263.00 1,263.00 0.0K
11:03 1,262.55 1,262.55 1,262.55 1,262.55 0.8K
11:04 1,262.37 1,262.37 1,262.37 1,262.37 1.0K
11:06 1,260.00 1,260.00 1,260.00 1,260.00 0.1K
11:17 1,262.56 1,263.74 1,262.45 1,262.45 1.2K
11:19 1,266.00 1,266.00 1,266.00 1,266.00 1.2K
11:21 1,264.73 1,264.73 1,264.73 1,264.73 0.8K
11:22 1,264.00 1,268.00 1,264.00 1,268.00 1.5K
11:25 1,267.90 1,267.90 1,265.08 1,265.08 1.8K
11:26 1,270.00 1,270.00 1,268.00 1,268.00 0.6K
11:27 1,266.00 1,266.00 1,266.00 1,266.00 1.1K
11:28 1,267.01 1,267.01 1,264.72 1,264.72 1.3K
11:33 1,268.85 1,268.85 1,268.85 1,268.85 0.0K
11:34 1,267.89 1,267.89 1,267.89 1,267.89 0.3K
11:38 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
11:39 1,268.00 1,270.00 1,268.00 1,270.00 0.8K
11:40 1,272.00 1,276.00 1,272.00 1,276.00 0.4K
11:41 1,274.00 1,274.00 1,272.00 1,272.00 0.5K
11:42 1,270.00 1,270.00 1,268.00 1,268.00 0.9K
11:43 1,267.70 1,268.54 1,267.70 1,268.54 1.4K
11:44 1,268.00 1,270.00 1,268.00 1,270.00 0.5K
11:46 1,270.00 1,270.00 1,270.00 1,270.00 0.1K
11:48 1,268.00 1,268.79 1,268.00 1,268.79 0.4K
11:49 1,272.00 1,272.00 1,267.08 1,267.08 1.1K
11:50 1,267.08 1,267.08 1,267.08 1,267.08 0.0K
11:51 1,266.94 1,266.94 1,266.94 1,266.94 0.8K
11:56 1,266.94 1,266.94 1,264.00 1,264.00 1.1K
12:00 1,264.00 1,264.00 1,264.00 1,264.00 0.0K
12:02 1,264.00 1,264.00 1,264.00 1,264.00 0.0K
12:03 1,266.00 1,266.00 1,266.00 1,266.00 0.4K
12:07 1,264.40 1,264.40 1,264.00 1,264.00 4.7K
12:15 1,268.00 1,268.00 1,264.00 1,264.00 3.0K
12:16 1,270.00 1,270.00 1,270.00 1,270.00 1.0K
12:17 1,272.00 1,272.00 1,272.00 1,272.00 0.4K
12:18 1,274.00 1,274.00 1,270.00 1,272.00 0.7K
12:20 1,272.00 1,272.00 1,270.00 1,270.00 0.4K
12:22 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
12:28 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
12:30 1,276.61 1,276.61 1,276.61 1,276.61 5.2K
12:31 1,272.00 1,272.00 1,272.00 1,272.00 5.0K
12:32 1,271.00 1,271.00 1,271.00 1,271.00 0.0K
12:33 1,274.00 1,274.00 1,274.00 1,274.00 0.9K
12:34 1,276.00 1,276.00 1,276.00 1,276.00 0.5K
12:35 1,273.70 1,273.70 1,273.70 1,273.70 1.0K
12:36 1,274.14 1,278.00 1,274.14 1,276.00 0.7K
12:37 1,276.00 1,278.00 1,276.00 1,276.60 0.5K
12:38 1,278.00 1,278.00 1,278.00 1,278.00 0.0K
12:40 1,274.51 1,274.51 1,272.00 1,274.00 2.9K
12:41 1,274.84 1,274.84 1,274.84 1,274.84 0.2K
12:45 1,275.27 1,275.27 1,275.27 1,275.27 0.4K
12:49 1,273.00 1,274.00 1,272.00 1,272.00 5.8K
12:50 1,272.00 1,272.00 1,272.00 1,272.00 0.0K
12:51 1,270.00 1,272.00 1,270.00 1,272.00 0.5K
12:56 1,272.60 1,272.60 1,272.60 1,272.60 0.0K
12:57 1,272.00 1,272.00 1,272.00 1,272.00 0.3K
13:00 1,270.00 1,270.00 1,270.00 1,270.00 1.8K
13:01 1,274.00 1,274.00 1,272.00 1,274.00 1.4K
13:02 1,273.90 1,273.90 1,273.89 1,273.89 0.5K
13:04 1,274.00 1,274.00 1,272.55 1,272.55 2.2K
13:07 1,271.87 1,271.87 1,271.87 1,271.87 0.2K
13:09 1,270.00 1,270.00 1,270.00 1,270.00 1.0K
13:10 1,269.25 1,270.60 1,269.25 1,270.60 0.8K
13:15 1,272.00 1,272.00 1,270.60 1,270.60 0.2K
13:16 1,270.00 1,270.00 1,270.00 1,270.00 0.5K
13:19 1,272.00 1,272.00 1,272.00 1,272.00 0.4K
13:23 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
13:28 1,270.00 1,271.96 1,270.00 1,271.96 0.2K
13:29 1,270.48 1,270.48 1,270.48 1,270.48 0.8K
13:30 1,274.00 1,274.00 1,274.00 1,274.00 0.3K
13:31 1,270.48 1,270.48 1,270.48 1,270.48 1.4K
13:32 1,274.00 1,274.00 1,274.00 1,274.00 0.3K
13:33 1,270.00 1,270.00 1,270.00 1,270.00 0.1K
13:34 1,270.00 1,270.00 1,266.83 1,266.83 0.7K
13:36 1,268.00 1,268.00 1,268.00 1,268.00 0.0K
13:38 1,264.46 1,264.46 1,264.46 1,264.46 0.2K
13:39 1,266.00 1,266.00 1,266.00 1,266.00 0.0K
13:43 1,266.00 1,266.00 1,266.00 1,266.00 0.0K
13:45 1,263.74 1,263.74 1,263.74 1,263.74 0.1K
13:48 1,266.00 1,266.00 1,262.00 1,264.00 66.6K
13:50 1,266.00 1,266.00 1,266.00 1,266.00 0.7K
13:53 1,266.16 1,266.16 1,266.16 1,266.16 0.1K
13:55 1,265.68 1,265.68 1,265.68 1,265.68 0.2K
13:57 1,267.00 1,267.00 1,266.00 1,266.00 4.8K
13:59 1,267.89 1,267.89 1,267.00 1,267.00 0.2K
14:00 1,266.86 1,268.74 1,266.86 1,268.74 0.1K
14:01 1,268.00 1,268.00 1,268.00 1,268.00 1.0K
14:07 1,268.88 1,268.88 1,268.88 1,268.88 0.2K
14:08 1,270.60 1,270.60 1,270.60 1,270.60 0.1K
14:09 1,274.00 1,274.00 1,274.00 1,274.00 1.0K
14:10 1,269.32 1,269.32 1,269.32 1,269.32 0.5K
14:11 1,274.00 1,274.00 1,274.00 1,274.00 0.1K
14:13 1,271.00 1,271.00 1,271.00 1,271.00 0.0K
14:14 1,269.32 1,271.90 1,269.32 1,271.90 0.2K
14:15 1,274.00 1,274.00 1,274.00 1,274.00 0.2K
14:19 1,273.00 1,274.00 1,273.00 1,274.00 11.2K
14:20 1,274.00 1,274.00 1,270.00 1,270.00 0.3K
14:22 1,271.00 1,271.00 1,271.00 1,271.00 0.0K
14:25 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
14:26 1,274.00 1,274.00 1,274.00 1,274.00 0.5K
14:27 1,274.00 1,274.00 1,274.00 1,274.00 0.3K
14:28 1,274.00 1,274.00 1,274.00 1,274.00 0.8K
14:29 1,271.01 1,271.43 1,271.01 1,271.43 0.7K
14:30 1,274.00 1,276.00 1,274.00 1,276.00 0.4K
14:31 1,274.48 1,274.48 1,274.48 1,274.48 0.4K
14:32 1,274.00 1,274.00 1,274.00 1,274.00 0.6K
14:34 1,274.00 1,275.60 1,274.00 1,275.60 10.3K
14:35 1,276.00 1,276.00 1,276.00 1,276.00 0.4K
14:36 1,276.00 1,276.00 1,276.00 1,276.00 0.5K
14:37 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
14:40 1,277.90 1,277.90 1,277.90 1,277.90 0.5K
14:41 1,276.15 1,280.00 1,276.15 1,280.00 0.2K
14:42 1,277.90 1,280.00 1,277.90 1,280.00 0.2K
14:44 1,280.00 1,280.00 1,280.00 1,280.00 0.1K
14:46 1,277.00 1,277.00 1,277.00 1,277.00 0.0K
14:49 1,280.00 1,280.00 1,280.00 1,280.00 0.3K
14:50 1,277.89 1,277.89 1,277.89 1,277.89 0.8K
14:51 1,277.00 1,277.00 1,277.00 1,277.00 0.0K
14:53 1,276.00 1,278.00 1,276.00 1,278.00 1.2K
14:54 1,280.00 1,282.00 1,278.00 1,278.00 1.1K
14:58 1,279.00 1,279.00 1,279.00 1,279.00 0.0K
15:00 1,279.00 1,279.00 1,279.00 1,279.00 0.1K
15:02 1,282.00 1,282.00 1,282.00 1,282.00 0.5K
15:03 1,280.00 1,282.00 1,278.00 1,278.00 1.5K
15:04 1,279.90 1,279.90 1,279.90 1,279.90 0.8K
15:05 1,279.97 1,280.00 1,278.00 1,280.00 8.5K
15:07 1,280.00 1,282.00 1,280.00 1,282.00 0.8K
15:08 1,282.60 1,282.60 1,282.60 1,282.60 0.2K
15:09 1,284.00 1,284.00 1,284.00 1,284.00 0.4K
15:16 1,282.00 1,284.00 1,282.00 1,284.00 1.7K
15:18 1,286.00 1,286.00 1,278.00 1,278.00 9.7K
15:19 1,280.00 1,280.00 1,278.00 1,278.00 0.3K
15:20 1,280.00 1,280.00 1,280.00 1,280.00 0.1K
15:23 1,280.00 1,280.00 1,280.00 1,280.00 0.5K
15:24 1,278.00 1,280.00 1,278.00 1,280.00 1.0K
15:25 1,276.00 1,276.00 1,276.00 1,276.00 0.9K
15:26 1,278.00 1,280.00 1,278.00 1,280.00 0.8K
15:27 1,280.00 1,280.00 1,280.00 1,280.00 0.2K
15:28 1,282.00 1,282.00 1,280.00 1,282.00 1.5K
15:29 1,278.00 1,280.00 1,278.00 1,280.00 1.6K
15:30 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
15:31 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
15:32 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
15:33 1,280.00 1,280.00 1,280.00 1,280.00 0.1K
15:34 1,280.00 1,280.00 1,280.00 1,280.00 0.6K
15:35 1,279.00 1,280.00 1,279.00 1,280.00 5.1K
15:36 1,282.00 1,282.00 1,280.00 1,280.78 11.1K
15:37 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
15:39 1,280.00 1,280.00 1,280.00 1,280.00 23.6K
15:40 1,280.00 1,280.00 1,277.00 1,277.00 5.9K
15:44 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
15:45 1,280.00 1,280.00 1,278.00 1,278.00 1.0K
15:48 1,279.00 1,282.00 1,276.00 1,282.00 0.5K
15:49 1,284.00 1,284.00 1,280.00 1,280.00 0.3K
15:52 1,284.00 1,284.00 1,282.00 1,284.00 0.5K
15:53 1,280.00 1,284.00 1,280.00 1,284.00 4.4K
15:55 1,284.00 1,284.00 1,284.00 1,284.00 0.3K
15:56 1,284.00 1,284.00 1,284.00 1,284.00 0.1K
15:57 1,281.29 1,286.00 1,281.29 1,286.00 0.2K
15:59 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
16:00 1,282.48 1,286.00 1,282.48 1,286.00 1.1K
16:01 1,284.00 1,290.00 1,284.00 1,290.00 1.5K
16:03 1,288.00 1,288.00 1,286.00 1,286.00 1.9K
16:04 1,286.00 1,286.00 1,286.00 1,286.00 0.1K
16:06 1,284.00 1,284.00 1,280.00 1,280.00 3.4K
16:07 1,282.00 1,284.00 1,282.00 1,284.00 1.4K
16:08 1,284.00 1,284.00 1,284.00 1,284.00 0.2K
16:10 1,286.00 1,286.00 1,286.00 1,286.00 0.7K
16:11 1,288.00 1,288.00 1,288.00 1,288.00 0.3K
16:12 1,290.00 1,292.00 1,290.00 1,292.00 5.2K
16:14 1,289.90 1,290.00 1,289.00 1,289.08 1.1K
16:15 1,294.00 1,294.00 1,292.00 1,292.00 0.7K
16:16 1,292.72 1,292.72 1,292.61 1,292.61 1.6K
16:17 1,292.65 1,292.65 1,289.14 1,289.14 1.9K
16:18 1,294.00 1,294.00 1,289.14 1,290.00 3.6K
16:19 1,290.00 1,290.00 1,290.00 1,290.00 0.5K
16:20 1,290.00 1,292.00 1,290.00 1,292.00 5.2K
16:21 1,292.00 1,292.00 1,292.00 1,292.00 0.0K
16:22 1,290.00 1,290.00 1,290.00 1,290.00 2.4K
16:23 1,290.94 1,292.00 1,290.94 1,292.00 0.1K
16:24 1,288.96 1,292.00 1,288.96 1,290.00 1.3K
16:25 1,292.00 1,292.00 1,290.00 1,290.00 0.2K
16:27 1,290.00 1,290.00 1,290.00 1,290.00 0.2K
16:28 1,292.00 1,292.00 1,292.00 1,292.00 0.3K
16:29 1,290.00 1,292.00 1,285.99 1,288.00 7.7K
16:35 1,298.00 1,298.00 1,298.00 1,298.00 151.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible