Premium
Cardlytics Inc (CDLX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -16.6044776119 | 5.36 | 5.36 | 4.3191 | 69416 | 4.67717892 | CS |
| 4 | 3.84 | 609.523809524 | 0.63 | 6.4 | 0.55 | 192983 | 2.6596999 | CS |
| 12 | 3.41 | 321.698113208 | 1.06 | 6.4 | 0.55 | 675901 | 0.990532 | CS |
| 26 | 3.33 | 292.105263158 | 1.14 | 6.4 | 0.55 | 897415 | 0.99727149 | CS |
| 52 | 2.8 | 167.664670659 | 1.67 | 6.4 | 0.55 | 2065296 | 1.99323754 | CS |
| 156 | -1.86 | -29.3838862559 | 6.33 | 20.52 | 0.55 | 1370990 | 4.66695126 | CS |
| 260 | -125.35 | -96.5567709136 | 129.82 | 134.91 | 0.55 | 1134645 | 9.53221502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.47 | 0.03 | 0.68 | 4.47 | 4.57 | 4.26 | 62159 |
| 1782945300 | 4.44 | -0.05 | -1.11 | 4.46 | 4.83 | 4.3191 | 75146 |
| 1782858900 | 4.49 | -0.38 | -7.80 | 4.82 | 4.98 | 4.4801 | 63312 |
| 1782772500 | 4.87 | 0.16 | 3.40 | 4.7699999 | 4.98 | 4.72 | 58806 |
| 1782513300 | 4.71 | -0.26 | -5.23 | 4.93 | 5.09 | 4.71 | 98210 |
| 1782426900 | 4.97 | -0.39 | -7.28 | 5.36 | 5.36 | 4.96 | 51606 |
| 1782340500 | 5.36 | 0.02 | 0.37 | 5.3 | 5.46 | 5.21 | 39700 |
| 1782254100 | 5.34 | 0.12 | 2.30 | 5.1 | 5.44 | 5.0599999 | 59403 |
| 1782167700 | 5.22 | 0.02 | 0.38 | 5.12 | 5.24 | 4.75 | 112966 |
| 1781822100 | 5.2 | 0.21 | 4.21 | 5 | 5.23 | 4.9006999 | 42685 |
| 1781735700 | 4.99 | -0.25 | -4.77 | 5.2699999 | 5.48 | 4.9394 | 41365 |
| 1781649300 | 5.24 | -0.12 | -2.24 | 5.34 | 5.41 | 5.08 | 43273 |
| 1781562900 | 5.36 | -0.05 | -0.92 | 5.45 | 5.7 | 5.3099999 | 70972 |
| 1781303700 | 5.41 | 0.29 | 5.66 | 5.12 | 5.6877 | 5.03 | 122285 |
| 1781217300 | 5.12 | 0.29 | 6.00 | 4.7699999 | 5.12 | 4.63 | 82945 |
| 1781130900 | 4.83 | 0.07 | 1.47 | 4.63 | 4.99 | 4.5911 | 108549 |
| 1781044500 | 4.76 | -0.44 | -8.46 | 5.11 | 5.2 | 4.5 | 198955 |
| 1780958100 | 5.2 | -0.78 | -13.10 | 5.67 | 6.4 | 4.7 | 429346 |
| 1780698900 | 5.984 | -0.12 | -1.92 | 6.12 | 6.198 | 5.5 | 142014 |
| 1780612500 | 6.101 | -0.4 | -6.14 | 6.3 | 6.64899 | 5.949 | 54701 |
| 1780526100 | 6.5 | -0.02 | -0.23 | 6.5 | 6.584 | 6.2699999 | 44259 |
| 1780439700 | 6.515 | -0.26 | -3.77 | 6.6 | 6.825 | 6.327 | 55567 |
| 1780353300 | 6.77 | 0.02 | 0.33 | 6.738 | 6.93 | 6.633 | 34330 |
| 1780094100 | 6.748 | -0.38 | -5.36 | 7.007 | 7.159 | 6.746 | 53782 |
| 1780007700 | 7.13 | -0.01 | -0.07 | 7.013 | 7.4979 | 6.9 | 58268 |
| 1779921300 | 7.135 | -0.07 | -1.01 | 7.2 | 7.499 | 7.061 | 32180 |
| 1779834900 | 7.208 | 0.28 | 4.09 | 7.395 | 7.4 | 6.95 | 31208 |
| 1779489300 | 6.925 | -0.36 | -4.95 | 7.483 | 7.5 | 6.9 | 23476 |
| 1779402900 | 7.286 | 0.03 | 0.48 | 7.34 | 7.616 | 6.793 | 49196 |
| 1779316500 | 7.251 | 1.29 | 21.66 | 6.327 | 7.4988999 | 6.327 | 176480 |
| 1779230100 | 5.96 | -0.1 | -1.59 | 6.013 | 6.441 | 5.821 | 90253 |
| 1779143700 | 6.056 | -0.26 | -4.18 | 6.4 | 6.5 | 6.037 | 56922 |
| 1778884500 | 6.32 | -0.15 | -2.32 | 6.7 | 6.7 | 6.206 | 64454 |
| 1778798100 | 6.47 | -0.18 | -2.71 | 6.7 | 6.8989 | 6.419 | 47596 |
| 1778711700 | 6.65 | -0.1 | -1.51 | 6.6 | 7.092 | 6.404 | 75444 |
| 1778625300 | 6.752 | 0.24 | 3.72 | 6.509 | 6.9 | 6.007 | 136036 |
| 1778538900 | 6.51 | 0.11 | 1.72 | 6 | 6.745 | 5.8999999 | 125930 |
| 1778279700 | 6.4 | -1.42 | -18.15 | 8.837 | 8.837 | 5.6999999 | 391609 |
| 1778193300 | 7.819 | -0.13 | -1.65 | 7.81 | 8.169 | 7.702 | 77183 |
| 1778106900 | 7.95 | -0.44 | -5.20 | 8 | 8.198 | 7.5 | 110066 |
| 1778020500 | 8.3859999 | -0.42 | -4.73 | 8.75 | 8.979 | 8.3851 | 57319 |
| 1777934100 | 8.802 | -0.34 | -3.75 | 8.8 | 9.187 | 8.77201 | 52506 |
| 1777674900 | 9.145 | 0.17 | 1.91 | 9.006 | 9.206 | 8.9 | 50170 |
| 1777588500 | 8.974 | -0.03 | -0.28 | 9.001 | 9.1825 | 8.709 | 54130 |
| 1777502100 | 8.999 | -0.05 | -0.59 | 9.19 | 9.19 | 8.722 | 50919 |
| 1777415700 | 9.052 | 0.04 | 0.47 | 9.119 | 9.237 | 8.838 | 39370 |
| 1777329300 | 9.01 | -0.29 | -3.12 | 9.4759999 | 9.4759999 | 8.929 | 68925 |
| 1777070100 | 9.3 | -0.4 | -4.13 | 9.7504999 | 9.847 | 9.182 | 63623 |
| 1776983700 | 9.701 | -0.2 | -1.97 | 9.95 | 10.4 | 9.614 | 146707 |
| 1776897300 | 9.896 | 0.18 | 1.83 | 9.8 | 9.948 | 9.5109999 | 56372 |
| 1776810900 | 9.718 | -0.48 | -4.73 | 10 | 10.35 | 9.51 | 84021 |
| 1776724500 | 10.2 | 0.1 | 0.99 | 9.991 | 10.475 | 9.815 | 105813 |
| 1776465300 | 10.1 | 0.58 | 6.05 | 9.782 | 10.4 | 9.706 | 138524 |
| 1776378900 | 9.524 | -0.58 | -5.70 | 9.9 | 10.1 | 9.305 | 82987 |
| 1776292500 | 10.1 | 0.44 | 4.54 | 9.5 | 10.2 | 9.45 | 110169 |
| 1776206100 | 9.661 | -0.14 | -1.46 | 10.1 | 10.46 | 9.514 | 128771 |
| 1776119700 | 9.804 | 0.84 | 9.37 | 9.042 | 10.049999 | 8.8 | 105745 |
| 1775860500 | 8.964 | -0.72 | -7.44 | 9.7 | 9.7 | 8.78 | 184262 |
| 1775774100 | 9.685 | -0.82 | -7.76 | 10.6 | 10.6 | 9.608 | 240064 |
| 1775687700 | 10.5 | -1 | -8.70 | 11.75 | 11.75 | 10.4 | 280610 |
| 1775601300 | 11.5 | -0.3 | -2.54 | 11.899999 | 12.4 | 11.299999 | 223125 |
| 1775514900 | 11.799999 | 0.5 | 4.42 | 11.6 | 12.35 | 11.299999 | 253988 |
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.
