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 | 0.5 | 2.85714285714 | 17.5 | 19 | 17.5 | 198556 | 18.289023 | DE |
| 4 | 0 | 0 | 18 | 19 | 17.5 | 716813 | 18.2015031 | DE |
| 12 | -2.5 | -12.1951219512 | 20.5 | 20.5 | 17.5 | 295173 | 18.51503456 | DE |
| 26 | -7.5 | -29.4117647059 | 25.5 | 26.5 | 16.5 | 199660 | 18.93224149 | DE |
| 52 | -5.5 | -23.4042553191 | 23.5 | 27 | 16.5 | 148589 | 19.99838903 | DE |
| 156 | -29.5 | -62.1052631579 | 47.5 | 47.5 | 13.75 | 136534 | 23.23258487 | DE |
| 260 | -12.5 | -40.9836065574 | 30.5 | 66.5 | 13.75 | 145748 | 32.76090929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 14101 |
| 1731605400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10 |
| 1731519000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10000 |
| 1731432600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 42436 |
| 1731346200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 128216 |
| 1731087000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 1424126 |
| 1731000600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 34987 |
| 1730914200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 174528 |
| 1730827800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 162500 |
| 1730741400 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 55001 |
| 1730482200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 58848 |
| 1730395800 | 20.5 | 1.5 | 7.89 | 19 | 20.5 | 19 | 226003 |
| 1730309400 | 19 | 2 | 11.76 | 17 | 19.5 | 17 | 1219349 |
| 1730223000 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 194745 |
| 1730136600 | 17.5 | 1 | 6.06 | 17 | 17.5 | 16.5 | 1815385 |
| 1729873800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 284325 |
| 1729787400 | 17 | -1 | -5.56 | 18 | 18.5 | 17 | 635527 |
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
