La bourse ferme dans 5 h 29 min

CVS Group plc (CVSG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 070,00+4,00 (+0,38 %)
À partir de 10:46AM BST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20241 064,001 072,001 054,001 070,001 070,00357 784
28 mai 20241 076,001 088,001 054,001 066,001 066,00500 108
24 mai 20241 056,001 076,001 032,001 076,001 076,00280 663
23 mai 20241 016,001 080,001 001,181 062,001 062,00593 786
22 mai 20241 050,001 072,001 036,001 036,001 036,00242 693
21 mai 20241 060,001 064,001 030,001 046,001 046,00168 508
20 mai 20241 030,001 060,001 014,001 060,001 060,001 351 450
17 mai 20241 046,001 048,001 006,001 008,001 008,00139 235
16 mai 20241 050,001 050,001 020,001 032,001 032,00137 916
15 mai 2024995,001 030,00984,001 026,001 026,001 776 848
14 mai 2024980,00998,00950,00991,00991,00424 622
13 mai 2024987,001 026,00936,30955,00955,00552 899
10 mai 2024997,001 006,00961,39983,00983,00191 667
09 mai 2024971,00997,00971,00978,00978,00209 318
08 mai 2024965,00984,00958,30984,00984,00374 734
07 mai 2024973,00986,00950,02967,00967,00225 090
03 mai 2024947,00982,00931,00975,00975,00779 437
02 mai 2024963,00963,00940,00955,00955,00326 424
01 mai 2024965,00997,00942,00942,00942,00296 817
30 avr. 2024957,00984,10955,00979,00979,00186 907
29 avr. 2024993,00996,00946,00958,00958,00192 489
26 avr. 2024970,00997,00970,00976,00976,00215 662
25 avr. 2024961,00977,00950,00975,00975,00162 234
24 avr. 2024945,00961,00933,00961,00961,00914 265
23 avr. 2024996,00996,00941,00950,00950,00582 889
22 avr. 2024947,00960,00940,00949,00949,00398 044
19 avr. 2024905,00952,00905,00952,00952,00247 895
18 avr. 2024930,00970,00910,00945,00945,00624 353
17 avr. 2024952,00960,00921,00930,00930,00253 957
16 avr. 2024950,00952,00908,92942,00942,00376 887
15 avr. 2024943,00953,00922,00922,00922,00265 389
12 avr. 2024964,00965,00932,00936,00936,00729 217
11 avr. 2024933,00969,00920,00950,00950,00548 314
10 avr. 2024935,00973,00911,00924,00924,00332 334
09 avr. 2024924,00947,00924,00926,00926,00208 101
08 avr. 2024924,00971,00902,41942,00942,00267 643
05 avr. 2024985,00985,00944,00944,00944,00184 379
04 avr. 2024959,00999,00968,00991,00991,00384 989
03 avr. 2024958,00962,00936,00944,00944,00263 627
02 avr. 2024993,00998,00955,00958,00958,00346 734
28 mars 20241 040,001 040,00975,00975,00975,00488 058
27 mars 2024997,001 019,00964,501 019,001 019,00249 134
26 mars 2024995,501 000,00970,50984,00984,00213 082
25 mars 20241 050,001 050,00979,00985,00985,00245 560
22 mars 20241 044,001 050,001 016,001 019,001 019,00468 176
21 mars 2024980,001 037,00950,001 030,001 030,001 409 857
20 mars 2024980,00985,50960,00960,00960,00599 626
19 mars 20241 002,001 023,00969,50972,00972,00572 807
18 mars 20241 038,001 060,00990,501 000,001 000,00596 294
15 mars 20241 030,001 057,74996,00996,00996,001 264 139
14 mars 20241 086,001 093,001 027,001 052,001 052,00506 666
13 mars 20241 100,001 166,001 061,001 077,001 077,001 667 283
12 mars 20241 300,001 300,001 041,001 092,001 092,002 320 339
11 mars 20241 501,001 540,001 440,001 457,001 457,0091 692
08 mars 20241 515,001 541,001 481,001 500,001 500,0067 075
07 mars 20241 499,001 524,001 476,001 497,001 497,00190 326
06 mars 20241 420,001 483,001 420,001 469,001 469,00357 138
05 mars 20241 401,001 465,001 401,001 459,001 459,0088 454
04 mars 20241 550,001 550,001 422,001 426,001 426,00133 168
01 mars 20241 455,001 530,651 455,001 482,001 482,00121 219
29 févr. 20241 581,001 596,001 421,001 471,001 471,00603 858
28 févr. 20241 627,001 646,001 590,001 590,001 590,0087 583
27 févr. 20241 640,001 667,151 633,001 644,001 644,00101 510
26 févr. 20241 652,001 717,001 649,001 655,001 655,0063 230
23 févr. 20241 690,001 716,001 664,001 675,001 675,00150 822
22 févr. 20241 642,001 710,001 640,001 688,001 688,0056 849
21 févr. 20241 683,001 717,001 649,501 674,001 674,0073 095
20 févr. 20241 683,001 710,001 670,001 674,001 674,0041 551
19 févr. 20241 708,001 716,001 680,001 703,001 703,0068 022
16 févr. 20241 700,001 710,001 674,841 703,001 703,00106 863
15 févr. 20241 708,001 708,001 665,001 688,001 688,00134 689
14 févr. 20241 674,001 698,001 667,001 671,001 671,00251 480
13 févr. 20241 667,001 733,001 643,701 660,001 660,0055 191
12 févr. 20241 643,001 707,001 640,001 675,001 675,00144 032
09 févr. 20241 729,001 729,001 640,001 648,001 648,00155 778
08 févr. 20241 710,001 723,001 691,001 697,001 697,00205 294
07 févr. 20241 700,001 716,001 682,311 704,001 704,0082 439
06 févr. 20241 699,001 709,001 658,361 693,001 693,0081 918
05 févr. 20241 700,001 700,001 630,001 682,001 682,0065 663
02 févr. 20241 648,001 676,001 610,001 642,001 642,00317 731
01 févr. 20241 686,001 739,001 635,001 635,001 635,00157 799
31 janv. 20241 705,001 719,001 680,001 688,001 688,0097 276
30 janv. 20241 667,001 710,001 642,001 695,001 695,0097 497
29 janv. 20241 709,001 719,001 639,001 661,001 661,00144 008
26 janv. 20241 720,001 720,001 675,001 698,001 698,00188 479
25 janv. 20241 642,001 692,001 623,941 680,001 680,00620 753
24 janv. 20241 571,001 655,001 571,001 647,001 647,00132 294
23 janv. 20241 571,001 653,001 571,001 641,001 641,00239 154
22 janv. 20241 560,001 621,001 560,001 615,001 615,00187 028
19 janv. 20241 640,001 640,001 580,001 581,001 581,00151 073
18 janv. 20241 626,001 659,001 626,001 626,001 626,0066 471
17 janv. 20241 651,001 657,001 600,001 635,001 635,00136 206
16 janv. 20241 613,001 663,001 581,001 647,001 647,0098 621
15 janv. 20241 641,001 680,001 602,001 640,001 640,00161 561
12 janv. 20241 670,001 670,001 635,001 646,001 646,00180 413
11 janv. 20241 638,001 652,001 619,481 652,001 652,00134 584
10 janv. 20241 630,001 640,001 616,001 616,001 616,00155 803
09 janv. 20241 635,001 641,001 627,001 636,001 636,00333 898
08 janv. 20241 570,001 636,001 570,001 627,001 627,0082 056
05 janv. 20241 608,001 655,001 559,001 607,001 607,00174 962
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...