Premium
Calix Limited (CXL)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0475 | -11.1764705882 | 0.425 | 0.425 | 0.36 | 391526 | 0.38963641 | DE |
| 4 | -0.0175 | -4.43037974684 | 0.395 | 0.48 | 0.36 | 523446 | 0.41159201 | DE |
| 12 | -0.2425 | -39.1129032258 | 0.62 | 0.665 | 0.36 | 472459 | 0.48337666 | DE |
| 26 | -0.9675 | -71.9330855019 | 1.345 | 1.77 | 0.36 | 590975 | 0.859367 | DE |
| 52 | -0.0225 | -5.625 | 0.4 | 1.77 | 0.36 | 515779 | 0.80371219 | DE |
| 156 | -4.0525 | -91.4785553047 | 4.43 | 4.78 | 0.26 | 440666 | 1.18029437 | DE |
| 260 | -2.8125 | -88.1661442006 | 3.19 | 9.65 | 0.26 | 423956 | 2.88500266 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 0.375 | -0.005 | -1.32 | 0.38 | 0.405 | 0.37 | 321645 |
| 1783491300 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.37 | 464822 |
| 1783404900 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.38 | 260230 |
| 1783318500 | 0.385 | -0.0075 | -1.91 | 0.4 | 0.4 | 0.38 | 444009 |
| 1783059300 | 0.3925 | -0.0125 | -3.09 | 0.405 | 0.4099999 | 0.3925 | 453766 |
| 1782972900 | 0.405 | -0.02 | -4.71 | 0.425 | 0.425 | 0.4 | 334805 |
| 1782886500 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.445 | 0.4099999 | 418741 |
| 1782800100 | 0.4099999 | -0.02 | -4.65 | 0.435 | 0.435 | 0.4099999 | 518748 |
| 1782713700 | 0.43 | 0.0225001 | 5.52 | 0.415 | 0.465 | 0.415 | 573690 |
| 1782454500 | 0.4074999 | -0.0525 | -11.41 | 0.48 | 0.48 | 0.405 | 631220 |
| 1782368100 | 0.46 | 0.03 | 6.98 | 0.42 | 0.47 | 0.4099999 | 1306197 |
| 1782281700 | 0.43 | 0.015 | 3.61 | 0.4099999 | 0.435 | 0.39 | 578174 |
| 1782195300 | 0.415 | 0.05 | 13.70 | 0.385 | 0.435 | 0.385 | 1152294 |
| 1782108900 | 0.365 | -0.015 | -3.95 | 0.39 | 0.39 | 0.36 | 514043 |
| 1781849700 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4 | 0.38 | 261371 |
| 1781763300 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.425 | 0.39 | 374724 |
| 1781676900 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.435 | 0.4 | 361505 |
| 1781590500 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.43 | 0.4 | 429129 |
| 1781504100 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.44 | 0.415 | 428778 |
| 1781244900 | 0.4099999 | 0.0249999 | 6.49 | 0.38 | 0.415 | 0.38 | 330695 |
| 1781158500 | 0.385 | -0.005 | -1.28 | 0.395 | 0.4 | 0.37 | 631981 |
| 1781072100 | 0.39 | -0.035 | -8.24 | 0.42 | 0.42 | 0.39 | 354659 |
| 1780985700 | 0.425 | 0 | 0.00 | 0.43 | 0.445 | 0.415 | 271437 |
| 1780640100 | 0.425 | -0.025 | -5.56 | 0.46 | 0.46 | 0.42 | 406322 |
| 1780553700 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.445 | 508912 |
| 1780467300 | 0.48 | 0.005 | 1.05 | 0.49 | 0.5 | 0.47 | 335394 |
| 1780380900 | 0.475 | -0.035 | -6.86 | 0.505 | 0.51 | 0.475 | 263085 |
| 1780294500 | 0.51 | 0.025 | 5.15 | 0.5 | 0.525 | 0.475 | 361219 |
| 1780035300 | 0.485 | 0.01 | 2.11 | 0.48 | 0.495 | 0.475 | 141422 |
| 1779948900 | 0.475 | -0.01 | -2.06 | 0.49 | 0.49 | 0.4675 | 232572 |
| 1779862500 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5125 | 0.485 | 76039 |
| 1779776100 | 0.51 | 0.0025001 | 0.49 | 0.515 | 0.515 | 0.49 | 126252 |
| 1779689700 | 0.5074999 | -0.005 | -0.98 | 0.51 | 0.515 | 0.49 | 307351 |
| 1779430500 | 0.5125 | 0.0325 | 6.77 | 0.48 | 0.52 | 0.47 | 347830 |
| 1779344100 | 0.48 | 0.035 | 7.87 | 0.46 | 0.4925 | 0.46 | 555979 |
| 1779257700 | 0.445 | -0.025 | -5.32 | 0.47 | 0.47 | 0.435 | 633556 |
| 1779171300 | 0.47 | -0.025 | -5.05 | 0.495 | 0.505 | 0.46 | 777675 |
| 1779084900 | 0.495 | -0.03 | -5.71 | 0.515 | 0.515 | 0.49 | 321196 |
| 1778825700 | 0.525 | 0.01 | 1.94 | 0.51 | 0.535 | 0.5 | 310359 |
| 1778739300 | 0.515 | -0.005 | -0.96 | 0.51 | 0.52 | 0.495 | 314080 |
| 1778652900 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.51 | 276384 |
| 1778566500 | 0.53 | 0.005 | 0.95 | 0.525 | 0.55 | 0.51 | 328660 |
| 1778480100 | 0.525 | -0.035 | -6.25 | 0.56 | 0.56 | 0.515 | 850485 |
| 1778220900 | 0.56 | 0.05 | 9.80 | 0.5 | 0.5649999 | 0.5 | 577487 |
| 1778134500 | 0.51 | 0.025 | 5.15 | 0.49 | 0.51 | 0.4775 | 756467 |
| 1778048100 | 0.485 | -0.0225 | -4.43 | 0.51 | 0.515 | 0.475 | 547198 |
| 1777961700 | 0.5074999 | -0.0125 | -2.40 | 0.53 | 0.53 | 0.5 | 572586 |
| 1777875300 | 0.52 | -0.015 | -2.80 | 0.53 | 0.54 | 0.52 | 287200 |
| 1777616100 | 0.535 | -0.005 | -0.93 | 0.55 | 0.56 | 0.525 | 332301 |
| 1777529700 | 0.54 | -0.025 | -4.42 | 0.575 | 0.58 | 0.535 | 503712 |
| 1777443300 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.585 | 0.55 | 548768 |
| 1777356900 | 0.5649999 | -0.05 | -8.13 | 0.61 | 0.61 | 0.535 | 988850 |
| 1777270500 | 0.615 | 0.02 | 3.36 | 0.595 | 0.62 | 0.575 | 665276 |
| 1777011300 | 0.595 | 0.015 | 2.59 | 0.585 | 0.615 | 0.585 | 281543 |
| 1776924900 | 0.58 | -0.005 | -0.85 | 0.6 | 0.645 | 0.575 | 612816 |
| 1776838500 | 0.585 | -0.02 | -3.31 | 0.61 | 0.645 | 0.5675 | 806660 |
| 1776752100 | 0.605 | -0.005 | -0.82 | 0.62 | 0.62 | 0.5649999 | 637472 |
| 1776665700 | 0.61 | -0.005 | -0.81 | 0.625 | 0.64 | 0.595 | 580498 |
| 1776406500 | 0.615 | -0.03 | -4.65 | 0.645 | 0.665 | 0.61 | 175948 |
| 1776320100 | 0.645 | 0.04 | 6.61 | 0.62 | 0.655 | 0.595 | 430535 |
| 1776233700 | 0.605 | -0.025 | -3.97 | 0.63 | 0.66 | 0.595 | 594752 |
| 1776147300 | 0.63 | -0.045 | -6.67 | 0.68 | 0.6949999 | 0.6 | 810575 |
| 1776060900 | 0.675 | 0 | 0.00 | 0.7 | 0.715 | 0.665 | 394117 |
| 1775801700 | 0.675 | -0.07 | -9.40 | 0.75 | 0.75 | 0.675 | 370241 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
