Premium
Check Cap Ltd (CHEK)
NASDAQ
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 | 0.0501 | 6.2625 | 0.8 | 1.52 | 0.71 | 1374586 | 1.03982448 | CS |
| 4 | -0.3299 | -27.9576271186 | 1.18 | 1.52 | 0.71 | 416750 | 1.02345534 | CS |
| 12 | 0.0301 | 3.67073170732 | 0.82 | 3.04 | 0.56 | 1580965 | 1.80451328 | CS |
| 26 | -1.0099 | -54.2956989247 | 1.86 | 3.04 | 0.56 | 698327 | 1.79640667 | CS |
| 52 | -1.4599 | -63.1991341991 | 2.31 | 3.45 | 0.56 | 413879 | 1.90348398 | CS |
| 156 | -10.7499 | -92.6715517241 | 11.6 | 12.754 | 0.56 | 331619 | 4.58386112 | CS |
| 260 | -33.1499 | -97.4997058824 | 34 | 89.8 | 0.56 | 2296371 | 28.68765256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.8991 | -0.1509 | -14.37 | 0.9765 | 0.98 | 0.8199999 | 512320 |
| 1740440100 | 1.05 | 0.28 | 35.61 | 1.07 | 1.52 | 0.84 | 6587592 |
| 1740180900 | 0.7743 | 0.0009 | 0.12 | 0.75 | 0.7743 | 0.71 | 69684 |
| 1740094500 | 0.7734 | -0.0266 | -3.33 | 0.79 | 0.792 | 0.712 | 49415 |
| 1740008100 | 0.8 | -0.0401 | -4.77 | 0.8366 | 0.873 | 0.8 | 53916 |
| 1739921700 | 0.8401 | -0.0209 | -2.43 | 0.8 | 0.9 | 0.8 | 112323 |
| 1739576100 | 0.861 | -0.039 | -4.33 | 0.8847 | 0.9158 | 0.86 | 37432 |
| 1739489700 | 0.9 | 0.0357 | 4.13 | 0.87 | 0.9 | 0.86 | 27158 |
| 1739403300 | 0.8643 | -0.0157 | -1.78 | 0.9 | 0.9 | 0.86 | 66066 |
| 1739316900 | 0.88 | -0.0201 | -2.23 | 0.88 | 0.905 | 0.88 | 50622 |
| 1739230500 | 0.9001 | -0.0199 | -2.16 | 0.9287 | 0.968 | 0.81 | 139101 |
| 1738971300 | 0.92 | 0.0399 | 4.53 | 0.8733 | 0.9698 | 0.856 | 185563 |
| 1738884900 | 0.8801 | -0.01 | -1.12 | 0.88 | 0.925 | 0.85 | 25646 |
| 1738798500 | 0.8901 | -0.0093 | -1.03 | 0.9 | 0.999799 | 0.83 | 190442 |
| 1738712100 | 0.8994 | 0.0544 | 6.44 | 0.84 | 0.8999 | 0.8199999 | 35282 |
| 1738625700 | 0.845 | -0.0539 | -6.00 | 0.833 | 0.874 | 0.81 | 28318 |
| 1738366500 | 0.8989 | -0.1111 | -11.00 | 1.03 | 1.06 | 0.866 | 92365 |
| 1738280100 | 1.01 | 0.02 | 2.02 | 1.07 | 1.07 | 0.960101 | 40418 |
| 1738193700 | 0.99 | -0.07 | -6.60 | 1.05 | 1.06 | 0.98 | 43184 |
| 1738107300 | 1.06 | -0.13 | -10.92 | 1.18 | 1.1801 | 1.05 | 83720 |
| 1738020900 | 1.19 | -0.11 | -8.46 | 1.26 | 1.28 | 1.1823999 | 27342 |
| 1737761700 | 1.3 | 0.01 | 0.78 | 1.33 | 1.33 | 1.26 | 76912 |
| 1737675300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737588900 | 1.29 | 0.06 | 4.88 | 1.23 | 1.3 | 1.19 | 56988 |
| 1737502500 | 1.23 | -0.07 | -5.38 | 1.3 | 1.32 | 1.19 | 62140 |
| 1737156900 | 1.3 | 0.03 | 2.36 | 1.28 | 1.33 | 1.26 | 77346 |
| 1737070500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.312 | 1.2534 | 43207 |
| 1736984100 | 1.3 | 0.02 | 1.56 | 1.28 | 1.35 | 1.25 | 37881 |
| 1736897700 | 1.28 | -0.22 | -14.67 | 1.37 | 1.4167 | 1.27 | 135827 |
| 1736811300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.6899 | 1.45 | 240035 |
| 1736552100 | 1.53 | 0.06 | 4.08 | 1.47 | 1.6 | 1.36 | 219401 |
| 1736379300 | 1.47 | -0.17 | -10.37 | 1.53 | 1.57 | 1.35 | 339769 |
| 1736292900 | 1.6399999 | 0.29 | 21.48 | 1.35 | 2 | 1.35 | 2547471 |
| 1736206500 | 1.35 | -0.42 | -23.73 | 1.25 | 1.73 | 1.1299999 | 1996306 |
| 1735947300 | 1.77 | 0.62 | 53.25 | 1.45 | 1.8801 | 1.3799999 | 15966459 |
| 1735860900 | 1.155 | 0.17 | 16.68 | 0.97 | 1.3 | 0.9017 | 9976750 |
| 1735688100 | 0.9899 | -0.1601 | -13.92 | 1.12 | 1.1456 | 0.96 | 175639 |
| 1735601700 | 1.15 | 0.05 | 4.55 | 1.04 | 1.2 | 1.01 | 286518 |
| 1735342500 | 1.1 | -0.09 | -7.56 | 1.23 | 1.25 | 0.97 | 499134 |
| 1735256100 | 1.19 | -0.36 | -23.23 | 1.43 | 1.79 | 1.17 | 1225161 |
| 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 |
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
