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 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 18.21 | 0.05 | 0.28 | 18.25 | 18.34 | 18.04 | 9194 |
| 1734737700 | 18.16 | 0.16 | 0.89 | 17.89 | 18.25 | 17.79 | 18570 |
| 1734651300 | 18 | 0.25 | 1.41 | 17.67 | 18.01 | 17.67 | 6666 |
| 1734564900 | 17.7501 | -0.05 | -0.28 | 17.89 | 18.22 | 17.7236 | 24900 |
| 1734478500 | 17.8 | -0.25 | -1.39 | 18.24 | 18.24 | 17.78 | 5744 |
| 1734392100 | 18.05 | -0.19 | -1.04 | 18.16 | 18.2211 | 17.75 | 18601 |
| 1734132900 | 18.24 | 0.39 | 2.18 | 17.65 | 18.7347 | 17.65 | 34509 |
| 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 | 17.54 | 18.78 | 17.54 | 25405 |
| 1733787300 | 17.5 | 0.53 | 3.12 | 17 | 17.5 | 16.96 | 17973 |
| 1733528100 | 16.97 | 0.38 | 2.29 | 16.67 | 17.23 | 16.67 | 12055 |
| 1733441700 | 16.59 | 0.11 | 0.67 | 16.45 | 16.98 | 16.39 | 17152 |
| 1733355300 | 16.48 | -0.18 | -1.05 | 16.579999 | 16.719999 | 16.4755 | 8020 |
| 1733268900 | 16.655 | -0.24 | -1.39 | 16.629999 | 16.8584 | 16.6 | 8797 |
| 1733182500 | 16.89 | -0.02 | -0.12 | 16.94 | 17.175 | 16.89 | 6271 |
| 1732917840 | 16.91 | 0.57 | 3.46 | 16.51 | 16.97 | 16.32 | 9053 |
| 1732750500 | 16.344 | 0.08 | 0.52 | 16.309999 | 16.45 | 16.128 | 10688 |
| 1732664100 | 16.26 | -0.28 | -1.66 | 16.73 | 16.73 | 15.69 | 26769 |
| 1732577700 | 16.535 | 0.23 | 1.42 | 16.45 | 16.78 | 16.45 | 7698 |
| 1732318500 | 16.3028 | -0.07 | -0.41 | 16.469999 | 16.469999 | 16.14 | 9663 |
| 1732232100 | 16.37 | -0.39 | -2.33 | 16.66 | 16.7813 | 16.05 | 24859 |
| 1732145700 | 16.76 | -0.12 | -0.70 | 16.97 | 16.97 | 16.599499 | 9186 |
| 1732059300 | 16.8779 | 0.27 | 1.61 | 16.559999 | 17.01 | 16.559999 | 14010 |
| 1731972900 | 16.61 | 0.01 | 0.06 | 16.559999 | 16.75 | 16.55 | 6274 |
| 1731713700 | 16.6 | -0.4 | -2.35 | 17.08 | 17.08 | 16.5 | 15775 |
| 1731627300 | 17 | -0.36 | -2.07 | 17.44 | 17.45 | 16.6 | 10143 |
| 1731540900 | 17.36 | 0.94 | 5.72 | 16.57 | 18 | 16.57 | 64782 |
| 1731454500 | 16.42 | 3.96 | 31.78 | 16 | 17 | 15.23 | 64288 |
| 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 | 11.92 | 12.17 | 11.92 | 15844 |
| 1730936100 | 12 | -0.21 | -1.71 | 12.14 | 12.1876 | 11.91 | 7066 |
| 1730849700 | 12.2088 | -0.01 | -0.09 | 12.04 | 12.2088 | 12.04 | 7374 |
| 1730763300 | 12.22 | 0.3 | 2.52 | 11.92 | 12.22 | 11.92 | 16603 |
| 1730500500 | 11.92 | -0.17 | -1.41 | 12.17 | 12.17 | 11.85 | 3833 |
| 1730414100 | 12.09 | -0.11 | -0.86 | 12.08 | 12.3 | 11.87 | 10405 |
| 1730327700 | 12.195 | -0.11 | -0.85 | 12.4 | 12.4 | 12.045 | 7817 |
| 1730241300 | 12.3 | 0.28 | 2.36 | 11.92 | 12.3 | 11.7932 | 6599 |
| 1730154900 | 12.0165 | 0.83 | 7.39 | 11.3 | 12.1 | 11.3 | 11443 |
| 1729895700 | 11.1901 | -0.17 | -1.50 | 11.37 | 11.37 | 11.1 | 14313 |
| 1729809300 | 11.36 | 0.07 | 0.66 | 11.28 | 11.36 | 11.08 | 15252 |
| 1729722900 | 11.286 | -0.05 | -0.48 | 11.24 | 11.3699 | 11.1925 | 4109 |
| 1729636500 | 11.3407 | 0.09 | 0.81 | 11.23 | 11.44 | 11.23 | 10620 |
| 1729550100 | 11.25 | -0.07 | -0.62 | 11.3 | 11.325 | 11.0501 | 7422 |
| 1729290900 | 11.32 | 0.16 | 1.45 | 11.17 | 11.32 | 11.05 | 6656 |
| 1729204500 | 11.1586 | -0.08 | -0.72 | 11.19 | 11.25 | 11.02 | 31620 |
| 1729118100 | 11.24 | 0.04 | 0.36 | 11.15 | 11.27 | 11.1 | 31247 |
| 1729031700 | 11.2 | -0.11 | -0.97 | 11.35 | 11.41 | 11.2 | 32947 |
| 1728945300 | 11.31 | -0.39 | -3.29 | 11.68 | 11.68 | 11.166 | 12867 |
| 1728686100 | 11.695 | -0.05 | -0.47 | 11.73 | 11.7752 | 11.65 | 2732 |
| 1728599700 | 11.7499 | 0.01 | 0.08 | 11.74 | 11.86 | 11.62 | 3035 |
| 1728513300 | 11.74 | 0.05 | 0.43 | 11.75 | 11.75 | 11.4 | 15582 |
| 1728426900 | 11.69 | 0.07 | 0.57 | 11.62 | 11.743 | 11.4237 | 5558 |
| 1728340500 | 11.624 | -0.29 | -2.39 | 11.21 | 11.75 | 11.1726 | 12172 |
| 1728081300 | 11.909 | 0 | 0.00 | 11.86 | 11.909 | 11.86 | 548 |
| 1727994900 | 11.909 | -0.09 | -0.76 | 11.78 | 12 | 11.59 | 24984 |
| 1727908500 | 12 | -0.16 | -1.31 | 11.99 | 12.14 | 11.85 | 13354 |
| 1727822100 | 12.1599 | 0.2 | 1.67 | 11.67 | 12.1734 | 11.65 | 5230 |
| 1727735700 | 11.96 | -0.39 | -3.16 | 12.22 | 12.28 | 11.96 | 7756 |
| 1727476500 | 12.35 | -0.03 | -0.24 | 12.26 | 12.47 | 11.9354 | 3366 |
| 1727390100 | 12.38 | 0.19 | 1.52 | 12.2 | 12.4 | 11.8259 | 9327 |
| 1727303700 | 12.195 | -0.65 | -5.02 | 12.71 | 12.7976 | 11.93 | 6006 |
| 1727217300 | 12.84 | -0.04 | -0.31 | 12.52 | 12.9 | 12.37 | 3165 |
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
