Premium
Checkit Plc (CKT)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -9.09090909091 | 16.5 | 16.5 | 14.75 | 353742 | 15.46700943 | DE |
| 4 | -4 | -21.0526315789 | 19 | 19 | 14.75 | 146125 | 16.40428186 | DE |
| 12 | -4.5 | -23.0769230769 | 19.5 | 19.5 | 14.75 | 298970 | 17.92970692 | DE |
| 26 | -8 | -34.7826086957 | 23 | 24 | 14.75 | 216563 | 18.51374186 | DE |
| 52 | -7 | -31.8181818182 | 22 | 27 | 14.75 | 149925 | 19.60844011 | DE |
| 156 | -31 | -67.3913043478 | 46 | 47 | 13.75 | 137422 | 22.62012915 | DE |
| 260 | -19.75 | -56.8345323741 | 34.75 | 66.5 | 13.75 | 141856 | 32.55671688 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 224012 |
| 1739554200 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 268447 |
| 1739467800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 85423 |
| 1739381400 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 14.75 | 558286 |
| 1739295000 | 15.5 | -1 | -6.06 | 16.5 | 16.5 | 15.5 | 619754 |
| 1739208600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 236800 |
| 1738949400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 46415 |
| 1738863000 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 55001 |
| 1738776600 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 24000 |
| 1738690200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 29450 |
| 1738603800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 60242 |
| 1738344600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 3249 |
| 1738258200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 104372 |
| 1738171800 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 34723 |
| 1738085400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 245500 |
| 1737999000 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 41557 |
| 1737739800 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.7 | 21452 |
| 1737653400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 60810 |
| 1737567000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 88500 |
| 1737480600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 129251 |
| 1737394200 | 19 | 1.25 | 7.04 | 19 | 19 | 19 | 209268 |
| 1737135000 | 17.75 | 0.25 | 1.43 | 17.5 | 17.75 | 17.5 | 504951 |
| 1737048600 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 55919 |
| 1736962200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 6000 |
| 1736875800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736789400 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 36901 |
| 1736530200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 14897 |
| 1736443800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 76235 |
| 1736357400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30576 |
| 1736271000 | 19 | 1 | 5.56 | 18 | 19 | 18 | 2398517 |
| 1736184600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 9926446 |
| 1735925400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 7887 |
| 1735839000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 35749 |
| 1735666200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 16374 |
| 1735579800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 21167 |
| 1735320600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735061400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734975000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 13508 |
| 1734715800 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 22483 |
| 1734629400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 50027 |
| 1734543000 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 21680 |
| 1734456600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 6905 |
| 1734370200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1734111000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13760 |
| 1734024600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 17925 |
| 1733938200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 26433 |
| 1733851800 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 167793 |
| 1733765400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4329 |
| 1733506200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 29000 |
| 1733419800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 40338 |
| 1733333400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 114928 |
| 1733247000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 11765 |
| 1733160600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 82085 |
| 1732901400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 252004 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4118 |
| 1732728600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4500 |
| 1732642200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 85326 |
| 1732555800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 18250 |
| 1732296600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1600 |
| 1732210200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 171105 |
| 1732123800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 55096 |
| 1732037400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 3689 |
| 1731951000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 175572 |
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
