Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Close Brothers Group Plc | CBG | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
465,00 | 465,00 | 479,80 | 468,40 | 466,20 |
Industriesektor |
---|
NONEQUITY INVESTMENT INSTRUMENTS |
CBG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 436,80 | 481,00 | 425,00 | 459,71 | 341.019 | 31,60 | 7,23% |
1 Monat | 417,20 | 489,80 | 400,00 | 449,85 | 1.161.530 | 51,20 | 12,27% |
3 Monate | 522,50 | 526,50 | 278,00 | 383,03 | 1.573.629 | -54,10 | -10,35% |
6 Monate | 724,50 | 828,00 | 278,00 | 452,98 | 924.706 | -256,10 | -35,35% |
1 Jahr | 898,50 | 998,50 | 278,00 | 557,09 | 614.764 | -430,10 | -47,87% |
3 Jahre | 1.535,00 | 1.685,00 | 278,00 | 857,32 | 411.884 | -1.066,60 | -69,49% |
5 Jahre | 1.564,00 | 1.700,00 | 278,00 | 1.017,41 | 378.065 | -1.095,60 | -70,05% |
CBG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 468,40 | 2,20 | 0,47% | 465,00 | 479,80 | 465,00 | 424.511 |
25 Apr 2024 | 466,20 | 7,40 | 1,61% | 455,00 | 481,00 | 447,60 | 499.051 |
24 Apr 2024 | 458,80 | -5,40 | -1,16% | 473,80 | 473,80 | 455,60 | 270.362 |
23 Apr 2024 | 464,20 | 7,20 | 1,58% | 452,00 | 468,60 | 452,00 | 166.734 |
22 Apr 2024 | 457,00 | 3,80 | 0,84% | 455,80 | 469,00 | 453,20 | 334.380 |
19 Apr 2024 | 453,20 | 13,60 | 3,09% | 436,80 | 453,20 | 425,00 | 434.570 |
18 Apr 2024 | 439,60 | -4,40 | -0,99% | 442,00 | 451,00 | 438,80 | 289.569 |
17 Apr 2024 | 444,00 | 3,60 | 0,82% | 442,60 | 459,40 | 440,80 | 1.678.993 |
16 Apr 2024 | 440,40 | -18,40 | -4,01% | 460,00 | 461,80 | 435,40 | 597.616 |
15 Apr 2024 | 458,80 | -2,00 | -0,43% | 466,00 | 473,60 | 453,00 | 3.824.525 |
12 Apr 2024 | 460,80 | -22,60 | -4,68% | 485,80 | 489,80 | 460,80 | 1.048.988 |
11 Apr 2024 | 483,40 | 12,60 | 2,68% | 470,40 | 485,20 | 470,40 | 1.548.721 |
10 Apr 2024 | 470,80 | 16,80 | 3,70% | 451,60 | 470,80 | 451,60 | 1.105.349 |
09 Apr 2024 | 454,00 | 13,60 | 3,09% | 437,20 | 454,00 | 436,20 | 4.254.130 |
08 Apr 2024 | 440,40 | 10,40 | 2,42% | 428,00 | 442,20 | 425,20 | 458.742 |
05 Apr 2024 | 430,00 | -8,60 | -1,96% | 435,00 | 435,00 | 418,00 | 986.346 |
04 Apr 2024 | 438,60 | 10,80 | 2,52% | 432,40 | 446,40 | 425,80 | 908.698 |
03 Apr 2024 | 427,80 | 25,60 | 6,36% | 400,00 | 428,40 | 400,00 | 645.718 |
02 Apr 2024 | 402,20 | -16,00 | -3,83% | 417,20 | 423,00 | 400,00 | 1.855.044 |
28 Mär 2024 | 418,20 | 17,00 | 4,24% | 396,00 | 420,40 | 396,00 | 741.014 |