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 1,286.00 1,286.00 1,278.24 1,278.24 0.8K
08:01 1,300.00 1,300.00 1,300.00 1,300.00 5.6K
08:03 1,295.13 1,295.13 1,295.13 1,295.13 0.1K
08:04 1,300.00 1,300.00 1,288.00 1,295.00 1.3K
08:06 1,295.00 1,295.00 1,291.00 1,291.00 0.6K
08:07 1,295.00 1,295.00 1,295.00 1,295.00 0.3K
08:08 1,294.00 1,294.00 1,292.01 1,292.01 26.2K
08:10 1,284.00 1,290.62 1,284.00 1,290.62 0.6K
08:12 1,290.00 1,290.00 1,284.00 1,290.00 1.6K
08:14 1,286.00 1,290.01 1,286.00 1,290.01 1.5K
08:15 1,290.00 1,290.00 1,290.00 1,290.00 0.0K
08:23 1,290.00 1,290.00 1,290.00 1,290.00 0.1K
08:29 1,290.00 1,290.00 1,290.00 1,290.00 1.1K
08:31 1,298.00 1,298.00 1,298.00 1,298.00 0.6K
08:32 1,296.00 1,296.00 1,294.00 1,294.00 0.2K
08:34 1,292.72 1,292.72 1,292.72 1,292.72 0.0K
08:35 1,295.28 1,295.28 1,295.28 1,295.28 0.0K
08:38 1,292.92 1,292.92 1,292.92 1,292.92 0.0K
08:40 1,292.72 1,292.72 1,292.72 1,292.72 0.0K
08:41 1,294.00 1,294.00 1,294.00 1,294.00 0.7K
08:43 1,295.76 1,295.76 1,295.76 1,295.76 0.0K
08:45 1,298.91 1,298.91 1,298.91 1,298.91 0.0K
08:56 1,300.00 1,300.00 1,300.00 1,300.00 0.2K
08:58 1,300.00 1,300.00 1,300.00 1,300.00 0.0K
09:01 1,300.00 1,300.00 1,298.00 1,298.00 1.5K
09:02 1,296.00 1,298.00 1,290.00 1,290.00 6.1K
09:03 1,288.00 1,288.00 1,288.00 1,288.00 0.1K
09:04 1,289.00 1,289.00 1,289.00 1,289.00 0.1K
09:11 1,286.00 1,288.00 1,286.00 1,288.00 40.7K
09:12 1,292.00 1,292.00 1,292.00 1,292.00 0.2K
09:16 1,290.00 1,291.00 1,290.00 1,291.00 0.3K
09:17 1,288.00 1,288.00 1,284.00 1,284.00 2.6K
09:18 1,284.00 1,284.00 1,284.00 1,284.00 0.1K
09:19 1,284.00 1,284.00 1,284.00 1,284.00 0.0K
09:20 1,286.00 1,286.00 1,286.00 1,286.00 0.4K
09:21 1,285.00 1,285.00 1,285.00 1,285.00 0.2K
09:24 1,284.72 1,284.72 1,284.72 1,284.72 0.1K
09:25 1,286.00 1,286.00 1,284.00 1,285.00 2.1K
09:26 1,286.00 1,286.00 1,284.78 1,284.78 1.5K
09:27 1,286.00 1,286.00 1,286.00 1,286.00 0.0K
09:29 1,284.00 1,284.00 1,282.00 1,282.00 0.4K
09:30 1,280.00 1,280.72 1,280.00 1,280.72 0.6K
09:34 1,280.72 1,282.00 1,280.72 1,282.00 1.2K
09:35 1,282.00 1,282.00 1,282.00 1,282.00 0.4K
09:37 1,282.00 1,282.00 1,282.00 1,282.00 0.0K
09:40 1,282.00 1,282.00 1,282.00 1,282.00 0.0K
09:47 1,283.28 1,283.28 1,283.28 1,283.28 0.0K
09:48 1,283.28 1,283.28 1,283.28 1,283.28 0.1K
09:49 1,280.00 1,280.00 1,274.88 1,274.88 0.5K
09:53 1,274.60 1,274.60 1,274.60 1,274.60 0.5K
09:54 1,277.40 1,277.40 1,274.14 1,274.14 0.6K
09:55 1,273.32 1,273.32 1,273.32 1,273.32 0.4K
09:57 1,274.00 1,274.00 1,274.00 1,274.00 0.1K
09:58 1,276.00 1,276.00 1,276.00 1,276.00 0.7K
10:06 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
10:10 1,274.99 1,274.99 1,274.99 1,274.98 0.2K
10:12 1,272.00 1,272.00 1,272.00 1,272.00 0.5K
10:13 1,274.00 1,274.00 1,274.00 1,274.00 0.1K
10:14 1,274.00 1,274.00 1,274.00 1,274.00 0.1K
10:15 1,274.50 1,274.50 1,274.50 1,274.50 0.1K
10:16 1,274.44 1,282.00 1,274.00 1,282.00 15.9K
10:17 1,280.89 1,280.89 1,280.89 1,280.89 0.2K
10:18 1,279.00 1,279.00 1,279.00 1,279.00 0.0K
10:20 1,278.78 1,278.78 1,278.78 1,278.78 0.2K
10:22 1,282.00 1,282.00 1,280.00 1,280.00 2.5K
10:23 1,280.00 1,280.00 1,280.00 1,280.00 0.0K
10:24 1,278.00 1,278.88 1,276.56 1,276.56 1.8K
10:26 1,276.00 1,276.00 1,276.00 1,276.00 0.4K
10:30 1,274.78 1,275.80 1,274.78 1,275.80 2.1K
10:31 1,276.00 1,276.00 1,276.00 1,276.00 0.3K
10:32 1,274.00 1,274.00 1,274.00 1,274.00 0.3K
10:37 1,270.00 1,270.00 1,270.00 1,270.00 0.3K
10:45 1,272.00 1,272.00 1,272.00 1,272.00 0.4K
10:47 1,272.34 1,272.34 1,272.34 1,272.34 0.1K
10:49 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
10:55 1,273.12 1,273.12 1,271.67 1,271.67 0.3K
11:05 1,270.56 1,270.56 1,270.56 1,270.56 2.0K
11:06 1,270.56 1,270.56 1,270.56 1,270.56 2.4K
11:18 1,272.00 1,272.00 1,272.00 1,272.00 50.0K
11:24 1,272.00 1,272.00 1,272.00 1,272.00 125.5K
11:36 1,272.00 1,272.00 1,272.00 1,272.00 0.4K
11:37 1,269.80 1,269.80 1,269.80 1,269.80 0.5K
11:40 1,270.00 1,270.00 1,270.00 1,270.00 0.1K
11:41 1,270.00 1,270.00 1,270.00 1,270.00 0.0K
11:44 1,271.60 1,271.60 1,271.60 1,271.60 0.3K
11:45 1,268.72 1,268.72 1,268.72 1,268.72 0.0K
11:47 1,268.56 1,268.56 1,268.56 1,268.56 2.8K
11:49 1,268.56 1,268.56 1,268.56 1,268.56 2.0K
11:51 1,270.28 1,270.28 1,270.00 1,270.00 3.5K
11:52 1,286.08 1,286.08 1,286.08 1,286.08 15.3K
11:54 1,270.00 1,270.00 1,270.00 1,270.00 0.1K
12:01 1,266.82 1,266.82 1,266.82 1,266.82 1.2K
12:02 1,266.00 1,266.00 1,264.00 1,264.00 0.3K
12:06 1,262.56 1,262.56 1,262.56 1,262.56 1.6K
12:07 1,264.00 1,264.00 1,264.00 1,264.00 0.2K
12:10 1,259.92 1,264.00 1,259.92 1,264.00 9.2K
12:11 1,264.00 1,264.00 1,264.00 1,264.00 0.8K
12:21 1,266.00 1,266.00 1,264.00 1,264.00 1.3K
12:22 1,262.00 1,264.00 1,262.00 1,264.00 2.8K
12:23 1,264.00 1,265.00 1,262.00 1,264.00 7.6K
12:24 1,260.00 1,260.00 1,260.00 1,260.00 3.9K
12:28 1,260.00 1,260.00 1,260.00 1,260.00 0.0K
12:30 1,264.00 1,264.00 1,264.00 1,264.00 0.6K
12:45 1,262.00 1,262.00 1,262.00 1,262.00 0.0K
12:49 1,262.56 1,262.56 1,262.56 1,262.56 1.8K
12:50 1,262.00 1,262.00 1,262.00 1,262.00 0.7K
13:00 1,264.00 1,266.00 1,264.00 1,266.00 1.5K
13:01 1,264.56 1,264.56 1,264.56 1,264.56 0.3K
13:08 1,264.56 1,264.56 1,264.56 1,264.56 1.2K
13:23 1,264.56 1,264.56 1,264.56 1,264.56 2.5K
13:25 1,264.82 1,264.82 1,264.82 1,264.82 1.3K
13:42 1,274.00 1,274.00 1,272.00 1,274.00 0.9K
13:43 1,274.00 1,274.00 1,274.00 1,274.00 0.2K
13:45 1,272.00 1,272.00 1,272.00 1,272.00 1.9K
13:51 1,274.87 1,274.87 1,274.87 1,274.87 0.0K
13:52 1,272.05 1,272.05 1,272.05 1,272.05 0.1K
13:53 1,272.00 1,272.00 1,272.00 1,272.00 0.1K
13:58 1,270.82 1,270.82 1,270.82 1,270.82 0.8K
14:05 1,270.75 1,270.75 1,270.75 1,270.75 0.0K
14:06 1,272.96 1,272.96 1,272.96 1,272.96 0.0K
14:07 1,270.40 1,270.95 1,270.40 1,270.95 3.1K
14:09 1,270.40 1,270.40 1,270.40 1,270.40 1.6K
14:12 1,271.28 1,271.28 1,271.28 1,271.28 0.0K
14:16 1,274.00 1,274.00 1,274.00 1,274.00 1.1K
14:20 1,270.72 1,270.72 1,270.72 1,270.72 0.0K
14:21 1,274.00 1,274.00 1,268.00 1,270.00 4.1K
14:22 1,268.72 1,268.72 1,268.72 1,268.72 0.1K
14:26 1,268.72 1,268.72 1,268.72 1,268.72 0.2K
14:32 1,268.40 1,268.40 1,268.40 1,268.40 0.9K
14:42 1,268.72 1,268.72 1,268.72 1,268.72 0.0K
14:44 1,272.00 1,272.00 1,272.00 1,272.00 0.1K
14:45 1,270.00 1,270.00 1,270.00 1,270.00 0.7K
14:56 1,268.00 1,268.00 1,268.00 1,268.00 0.3K
15:00 1,269.28 1,269.28 1,269.28 1,269.28 0.0K
15:03 1,266.00 1,266.00 1,266.00 1,266.00 0.5K
15:06 1,265.08 1,265.08 1,265.08 1,265.08 0.0K
15:11 1,265.15 1,265.15 1,265.15 1,265.15 0.1K
15:15 1,272.00 1,272.00 1,272.00 1,272.00 1.2K
15:28 1,268.00 1,268.00 1,268.00 1,268.00 0.1K
15:29 1,272.00 1,272.00 1,272.00 1,272.00 0.3K
15:31 1,270.00 1,270.00 1,270.00 1,270.00 0.3K
15:32 1,272.00 1,272.00 1,272.00 1,272.00 0.3K
15:34 1,270.40 1,270.40 1,270.40 1,270.40 0.5K
15:36 1,272.96 1,272.96 1,272.96 1,272.96 0.2K
15:48 1,274.00 1,274.00 1,272.00 1,272.00 0.7K
15:51 1,273.00 1,276.00 1,273.00 1,276.00 76.9K
15:52 1,272.00 1,276.00 1,272.00 1,276.00 0.7K
15:53 1,276.00 1,276.00 1,274.72 1,274.72 0.3K
15:55 1,277.28 1,277.28 1,277.28 1,277.28 0.0K
15:57 1,274.00 1,274.00 1,274.00 1,274.00 25.0K
15:58 1,275.04 1,275.04 1,275.04 1,275.04 0.0K
16:03 1,275.04 1,275.04 1,275.04 1,275.04 4.9K
16:09 1,278.00 1,280.00 1,274.00 1,276.00 2.7K
16:10 1,279.79 1,279.79 1,279.79 1,279.79 2.0K
16:14 1,278.93 1,278.93 1,278.93 1,278.93 0.2K
16:16 1,280.00 1,280.00 1,280.00 1,280.00 1.2K
16:17 1,282.00 1,282.00 1,278.00 1,278.00 4.4K
16:22 1,276.00 1,278.00 1,276.00 1,278.00 1.4K
16:24 1,280.00 1,280.00 1,280.00 1,280.00 0.5K
16:25 1,278.00 1,278.00 1,278.00 1,278.00 0.7K
16:26 1,277.08 1,277.08 1,277.08 1,277.08 0.6K
16:28 1,276.00 1,276.00 1,276.00 1,276.00 0.0K
16:29 1,277.08 1,282.65 1,277.08 1,282.65 5.3K
16:35 1,284.00 1,284.00 1,284.00 1,284.00 50.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible