Premium
Check Cap Ltd (CHEK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9389 | 153.64097529 | 0.6111 | 3.04 | 0.56 | 7957577 | 2.24652679 | CS |
| 4 | 0.73 | 89.0243902439 | 0.82 | 3.04 | 0.56 | 2104909 | 2.23867692 | CS |
| 12 | 0.26 | 20.1550387597 | 1.29 | 3.04 | 0.56 | 680347 | 2.21524095 | CS |
| 26 | -0.57 | -26.8867924528 | 2.12 | 3.04 | 0.56 | 325304 | 2.20726753 | CS |
| 52 | -0.61 | -28.2407407407 | 2.16 | 3.45 | 0.56 | 233248 | 2.28098441 | CS |
| 156 | -13.21 | -89.4986449864 | 14.76 | 15.4 | 0.56 | 326085 | 6.47429274 | CS |
| 260 | -33.45 | -95.5714285714 | 35 | 89.8 | 0.56 | 2258125 | 29.13267908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.55 | -0.7 | -31.11 | 1.62 | 1.68 | 1.25 | 3493278 |
| 1734996900 | 2.25 | 1.66 | 281.36 | 0.5988 | 3.04 | 0.56 | 39704501 |
| 1734737700 | 0.59 | 0.0196 | 3.44 | 0.56 | 0.61 | 0.56 | 32008 |
| 1734651300 | 0.5704 | -0.0296 | -4.93 | 0.6 | 0.6 | 0.5704 | 16504 |
| 1734564900 | 0.6 | -0.011 | -1.80 | 0.6106 | 0.616 | 0.6 | 16639 |
| 1734478500 | 0.611 | -0.004 | -0.65 | 0.6111 | 0.6405 | 0.611 | 18233 |
| 1734392100 | 0.615 | -0.0116 | -1.85 | 0.6111 | 0.622499 | 0.6111 | 13667 |
| 1734132900 | 0.6266 | -0.0134 | -2.09 | 0.639 | 0.639 | 0.6113 | 7093 |
| 1734046500 | 0.64 | -0.0101 | -1.55 | 0.61 | 0.675 | 0.61 | 33213 |
| 1733960100 | 0.6501 | -0.0539 | -7.66 | 0.7020999 | 0.7121 | 0.6366 | 26718 |
| 1733873700 | 0.704 | -0.0602 | -7.88 | 0.76 | 0.7687 | 0.68 | 36332 |
| 1733787300 | 0.7642 | -0.016401 | -2.10 | 0.7549 | 0.7799 | 0.75 | 16696 |
| 1733528100 | 0.780601 | -0.029399 | -3.63 | 0.801 | 0.81 | 0.77 | 18794 |
| 1733441700 | 0.81 | -0.015 | -1.82 | 0.79 | 0.8112 | 0.79 | 11438 |
| 1733355300 | 0.825 | 0.022 | 2.74 | 0.801 | 0.825387 | 0.8 | 11180 |
| 1733268900 | 0.803 | -0.017 | -2.07 | 0.8199999 | 0.8293 | 0.8001 | 7285 |
| 1733182500 | 0.8199999 | 0.0071999 | 0.89 | 0.8133 | 0.8199999 | 0.8 | 7770 |
| 1732917840 | 0.8128 | 0.0123 | 1.54 | 0.791 | 0.8389 | 0.78 | 3947 |
| 1732750500 | 0.8005 | -0.0075 | -0.93 | 0.8078999 | 0.8164 | 0.781 | 5096 |
| 1732664100 | 0.808 | -0.0097 | -1.19 | 0.8199999 | 0.823406 | 0.780051 | 6151 |
| 1732577700 | 0.8177 | -0.0044 | -0.54 | 0.8 | 0.889 | 0.8 | 10455 |
| 1732318500 | 0.8221 | 0.012 | 1.48 | 0.8144 | 0.86 | 0.7804 | 7933 |
| 1732232100 | 0.8101 | 0.0485 | 6.37 | 0.79 | 0.819752 | 0.765 | 16369 |
| 1732145700 | 0.7616 | 0.0015 | 0.20 | 0.76 | 0.8 | 0.76 | 9014 |
| 1732059300 | 0.7601 | -0.0398 | -4.98 | 0.81 | 0.81 | 0.76 | 13674 |
| 1731972900 | 0.7999 | 0.025363 | 3.27 | 0.8268 | 0.8268 | 0.77 | 15066 |
| 1731713700 | 0.774537 | -0.026563 | -3.32 | 0.8 | 0.8293 | 0.761 | 25883 |
| 1731627300 | 0.8011 | -0.0489 | -5.75 | 0.84 | 0.8401 | 0.8 | 11224 |
| 1731540900 | 0.85 | -0.0172 | -1.98 | 0.86 | 0.8722 | 0.84 | 17305 |
| 1731454500 | 0.8672 | 0.0272 | 3.24 | 0.85 | 0.91 | 0.83505 | 128090 |
| 1731368100 | 0.84 | -0.1599 | -15.99 | 0.9765 | 1 | 0.8 | 83380 |
| 1731108900 | 0.9999 | -0.0801 | -7.42 | 1.08 | 1.08 | 0.9988 | 46223 |
| 1731022500 | 1.08 | -0.07 | -6.05 | 1.1 | 1.1492 | 1.08 | 15146 |
| 1730936100 | 1.1495 | -0.01 | -0.49 | 1.15 | 1.182 | 1.11 | 6860 |
| 1730849700 | 1.1552 | 0.02 | 1.33 | 1.1399999 | 1.2758 | 1.1045 | 8444 |
| 1730763300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.159 | 1.1 | 13984 |
| 1730500500 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 4681 |
| 1730414100 | 1.11 | -0.03 | -2.63 | 1.12 | 1.15 | 1.1 | 14458 |
| 1730327700 | 1.1399999 | -0.05 | -4.38 | 1.12 | 1.2392 | 1.12 | 12178 |
| 1730241300 | 1.1922 | 0.01 | 1.03 | 1.19 | 1.22 | 1.1515 | 8912 |
| 1730154900 | 1.18 | 0.03 | 2.65 | 1.15 | 1.29 | 1.1399999 | 40155 |
| 1729895700 | 1.1495 | -0 | -0.04 | 1.15 | 1.175 | 1.12 | 23407 |
| 1729809300 | 1.15 | -0.12 | -9.45 | 1.27 | 1.3 | 1.145 | 29866 |
| 1729722900 | 1.27 | -0.19 | -13.01 | 1.3899999 | 1.46 | 1.12 | 79415 |
| 1729636500 | 1.46 | 0 | 0.00 | 1.3799999 | 1.46 | 1.3799999 | 8505 |
| 1729550100 | 1.46 | 0.03 | 2.10 | 1.42 | 1.48 | 1.3960999 | 6917 |
| 1729290900 | 1.43 | -0.05 | -3.38 | 1.42 | 1.49 | 1.4000999 | 10028 |
| 1729204500 | 1.48 | -0.01 | -0.67 | 1.3899999 | 1.49 | 1.3899999 | 3802 |
| 1729118100 | 1.49 | 0.07 | 4.93 | 1.42 | 1.49 | 1.36 | 10177 |
| 1729031700 | 1.42 | -0.07 | -4.69 | 1.45 | 1.48 | 1.34 | 13315 |
| 1728945300 | 1.4899 | 0.04 | 2.75 | 1.42 | 1.49 | 1.3401 | 5762 |
| 1728686100 | 1.45 | -0.03 | -2.03 | 1.44 | 1.5 | 1.44 | 8195 |
| 1728599700 | 1.48 | 0.05 | 3.30 | 1.44 | 1.48 | 1.35 | 12049 |
| 1728513300 | 1.4327 | -0.02 | -1.19 | 1.5 | 1.5 | 1.371 | 12397 |
| 1728426900 | 1.45 | -0.04 | -2.68 | 1.44 | 1.5 | 1.44 | 10052 |
| 1728340500 | 1.49 | 0.06 | 4.20 | 1.48 | 1.49 | 1.33 | 19933 |
| 1728081300 | 1.43 | 0.02 | 1.42 | 1.4 | 1.5 | 1.23 | 30135 |
| 1727994900 | 1.41 | 0.07 | 5.22 | 1.31 | 1.49 | 1.31 | 9618 |
| 1727908500 | 1.34 | 0.09 | 7.20 | 1.24 | 1.35 | 1.24 | 11364 |
| 1727822100 | 1.25 | -0.01 | -0.79 | 1.29 | 1.29 | 1.18 | 5255 |
| 1727735700 | 1.26 | 0.09 | 7.29 | 1.17 | 1.32 | 1.15 | 17621 |
| 1727476500 | 1.1744 | -0.18 | -13.01 | 1.32 | 1.34 | 1.1299999 | 59327 |
| 1727390100 | 1.35 | -0.06 | -4.26 | 1.42 | 1.4676 | 1.311 | 24691 |
| 1727303700 | 1.41 | -0.17 | -10.76 | 1.55 | 1.62 | 1.395 | 23808 |
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
