Premium
CareCloud Inc (CCLDP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 21.9 | 0.86 | 4.09 | 21.9 | 21.98 | 21.6 | 19888 |
| 1737675300 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1737588900 | 21.04 | 0.93 | 4.62 | 20.74 | 21.1 | 20.2 | 12854 |
| 1737502500 | 20.11 | 0.67 | 3.44 | 20.05 | 20.3 | 19.95 | 40766 |
| 1737156900 | 19.4407 | 0.18 | 0.94 | 19.26 | 19.5 | 19.0016 | 7499 |
| 1737070500 | 19.26 | -0.2 | -1.03 | 19.25 | 19.4205 | 19.25 | 7089 |
| 1736984100 | 19.46 | -0.01 | -0.04 | 19.22 | 19.48 | 19 | 7543 |
| 1736897700 | 19.4679 | 0.22 | 1.13 | 19.26 | 19.4679 | 18.9314 | 8139 |
| 1736811300 | 19.25 | -0.12 | -0.62 | 19.25 | 19.49 | 19.15 | 11396 |
| 1736552100 | 19.3699 | 0.1 | 0.54 | 19.3 | 19.3699 | 18.75 | 11496 |
| 1736379300 | 19.265 | -0.1 | -0.49 | 19.25 | 19.391463 | 18.72 | 9915 |
| 1736292900 | 19.36 | 0.04 | 0.21 | 19.48 | 19.5 | 18.71 | 7759 |
| 1736206500 | 19.32 | 0.19 | 0.99 | 19.035 | 19.43 | 19.035 | 46621 |
| 1735947300 | 19.13 | -0.48 | -2.45 | 19.8 | 19.8 | 18.71 | 23801 |
| 1735860900 | 19.61 | -0.26 | -1.31 | 19.78 | 20 | 19.31 | 6922 |
| 1735688100 | 19.87 | 1.02 | 5.41 | 19 | 20 | 18.51 | 30767 |
| 1735601700 | 18.85 | 0.1 | 0.53 | 18.64 | 18.94 | 18.45 | 6231 |
| 1735342500 | 18.75 | 0.25 | 1.35 | 18.45 | 18.75 | 17.77 | 41452 |
| 1735256100 | 18.5 | 0.08 | 0.43 | 18.25 | 18.61 | 18.25 | 12288 |
| 1735077840 | 18.42 | 0.21 | 1.15 | 18.25 | 18.42 | 18 | 7901 |
| 1734996900 | 18.21 | 0.05 | 0.28 | 18.25 | 18.34 | 18.04 | 8758 |
| 1734737700 | 18.16 | 0.16 | 0.89 | 17.93 | 18.25 | 17.79 | 18407 |
| 1734651300 | 18 | 0.25 | 1.41 | 17.85 | 18.01 | 17.7166 | 6660 |
| 1734564900 | 17.7501 | -0.05 | -0.28 | 17.89 | 18.22 | 17.7236 | 24899 |
| 1734478500 | 17.8 | -0.25 | -1.39 | 18.19 | 18.23 | 17.78 | 4844 |
| 1734392100 | 18.05 | -0.19 | -1.04 | 17.75 | 18.2211 | 17.75 | 18536 |
| 1734132900 | 18.24 | 0.39 | 2.18 | 17.99 | 18.7347 | 17.76 | 34112 |
| 1734046500 | 17.85 | -0.39 | -2.14 | 18.1 | 18.5 | 17.85 | 13024 |
| 1733960100 | 18.24 | 0.1 | 0.54 | 18.25 | 18.84 | 17.6 | 22594 |
| 1733873700 | 18.1427 | 0.64 | 3.67 | 17.77 | 18.78 | 17.7232 | 25402 |
| 1733787300 | 17.5 | 0.53 | 3.12 | 17 | 17.5 | 17 | 15972 |
| 1733528100 | 16.97 | 0.38 | 2.29 | 16.99 | 17.23 | 16.69 | 12053 |
| 1733441700 | 16.59 | 0.11 | 0.67 | 16.4649 | 16.98 | 16.39 | 17139 |
| 1733355300 | 16.48 | -0.18 | -1.05 | 16.59 | 16.719999 | 16.4755 | 7869 |
| 1733268900 | 16.655 | -0.24 | -1.39 | 16.75 | 16.8584 | 16.6 | 8668 |
| 1733182500 | 16.89 | -0.02 | -0.12 | 16.94 | 17.175 | 16.89 | 5762 |
| 1732917840 | 16.91 | 0.57 | 3.46 | 16.32 | 16.97 | 16.32 | 8473 |
| 1732750500 | 16.344 | 0.08 | 0.52 | 16.309999 | 16.45 | 16.128 | 10688 |
| 1732664100 | 16.26 | -0.28 | -1.66 | 16.61 | 16.61 | 15.69 | 26749 |
| 1732577700 | 16.535 | 0.23 | 1.42 | 16.494 | 16.78 | 16.457 | 7394 |
| 1732318500 | 16.3028 | -0.07 | -0.41 | 16.469999 | 16.469999 | 16.14 | 9663 |
| 1732232100 | 16.37 | -0.39 | -2.33 | 16.6523 | 16.7813 | 16.05 | 24834 |
| 1732145700 | 16.76 | -0.12 | -0.70 | 16.67 | 16.7989 | 16.599499 | 9033 |
| 1732059300 | 16.8779 | 0.27 | 1.61 | 16.75 | 17.01 | 16.559999 | 13925 |
| 1731972900 | 16.61 | 0.01 | 0.06 | 16.559999 | 16.75 | 16.55 | 4809 |
| 1731713700 | 16.6 | -0.4 | -2.35 | 16.97 | 17 | 16.5 | 15767 |
| 1731627300 | 17 | -0.36 | -2.07 | 17.45 | 17.45 | 16.6 | 9090 |
| 1731540900 | 17.36 | 0.94 | 5.72 | 16.96 | 18 | 16.96 | 57522 |
| 1731454500 | 16.42 | 3.96 | 31.78 | 16 | 17 | 15.23 | 58598 |
| 1731368100 | 12.46 | -0.04 | -0.32 | 12.6 | 13 | 12.13 | 14915 |
| 1731108900 | 12.5 | 0.33 | 2.75 | 12.18 | 12.5 | 12.1101 | 16375 |
| 1731022500 | 12.166 | 0.17 | 1.38 | 12.0796 | 12.17 | 12.05 | 14718 |
| 1730936100 | 12 | -0.21 | -1.71 | 11.91 | 12.1876 | 11.91 | 7060 |
| 1730849700 | 12.2088 | -0.01 | -0.09 | 12.15 | 12.2088 | 12.0816 | 7178 |
| 1730763300 | 12.22 | 0.3 | 2.52 | 11.92 | 12.22 | 11.92 | 16603 |
| 1730500500 | 11.92 | -0.17 | -1.41 | 12.09 | 12.09 | 11.85 | 3831 |
| 1730414100 | 12.09 | -0.11 | -0.86 | 12.19 | 12.3 | 11.87 | 10394 |
| 1730327700 | 12.195 | -0.11 | -0.85 | 12.4 | 12.4 | 12.045 | 7817 |
| 1730241300 | 12.3 | 0.28 | 2.36 | 11.7932 | 12.3 | 11.7932 | 6597 |
| 1730154900 | 12.0165 | 0.83 | 7.39 | 11.44 | 12.1 | 11.43 | 10891 |
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
