Premium
Click Holdings Ltd (CLIK)
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 | -0.0855 | -25.4843517139 | 0.3355 | 0.34 | 0.16 | 5009313 | 0.23817001 | CS |
| 4 | -2.42 | -90.6367041199 | 2.67 | 3.2 | 0.16 | 4516734 | 1.27720786 | CS |
| 12 | -0.9 | -78.2608695652 | 1.15 | 3.4299 | 0.16 | 1579271 | 1.32680287 | CS |
| 26 | -1.83 | -87.9807692308 | 2.08 | 3.4299 | 0.16 | 800671 | 1.33056615 | CS |
| 52 | -3.75 | -93.75 | 4 | 4.39 | 0.16 | 785613 | 1.37036527 | CS |
| 156 | -3.75 | -93.75 | 4 | 4.39 | 0.16 | 785613 | 1.37036527 | CS |
| 260 | -3.75 | -93.75 | 4 | 4.39 | 0.16 | 785613 | 1.37036527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.2549 | -0.0081 | -3.08 | 0.26 | 0.28 | 0.2401 | 1475178 |
| 1745534100 | 0.263 | 0.0238 | 9.95 | 0.2415 | 0.295199 | 0.2342 | 3231293 |
| 1745447700 | 0.2392 | -0.0178 | -6.93 | 0.267 | 0.2798 | 0.225 | 1940563 |
| 1745361300 | 0.257 | 0.0502 | 24.27 | 0.1968 | 0.27 | 0.195 | 7653149 |
| 1745274900 | 0.2068 | -0.1482 | -41.75 | 0.3355 | 0.34 | 0.16 | 7215095 |
| 1744929300 | 0.355 | -0.3301 | -48.18 | 0.5901 | 0.5901 | 0.25 | 13469370 |
| 1744842900 | 0.6851 | -1.9699 | -74.20 | 2.63 | 2.7 | 0.58 | 22598819 |
| 1744756500 | 2.6549999 | -0.31 | -10.30 | 2.96 | 3.0299999 | 2.65 | 4545602 |
| 1744670100 | 2.96 | -0.12 | -3.90 | 3.05 | 3.12 | 2.93 | 3869096 |
| 1744410900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.1899 | 2.9 | 4561447 |
| 1744324500 | 3.05 | 0.31 | 11.31 | 2.81 | 3.12 | 2.7 | 2958178 |
| 1744238100 | 2.74 | -0.1 | -3.52 | 2.73 | 2.84 | 2.66 | 459336 |
| 1744151700 | 2.84 | -0.01 | -0.35 | 2.84 | 2.9 | 2.7 | 901831 |
| 1744065300 | 2.85 | 0.08 | 2.89 | 2.84 | 2.92 | 2 | 3174246 |
| 1743806100 | 2.77 | 0.13 | 4.92 | 2.82 | 2.95 | 2.6 | 8185703 |
| 1743719700 | 2.64 | 0.31 | 13.30 | 2.33 | 2.8 | 2.33 | 161968 |
| 1743633300 | 2.33 | -0.31 | -11.74 | 2.5 | 2.5467 | 2.15 | 715258 |
| 1743546900 | 2.64 | -0.06 | -2.22 | 2.66 | 3.2 | 2.6 | 353595 |
| 1743460500 | 2.7 | 0.19 | 7.57 | 2.43 | 2.8398 | 2.41 | 57709 |
| 1743201300 | 2.5099999 | -0.19 | -7.04 | 2.67 | 2.7 | 2.45 | 51994 |
| 1743114900 | 2.7 | 0.14 | 5.47 | 2.59 | 2.9049999 | 2.59 | 56631 |
| 1743028500 | 2.56 | 0.03 | 1.19 | 2.43 | 2.56 | 2.35 | 69654 |
| 1742942100 | 2.5299999 | -0.65 | -20.44 | 2.91 | 3.1259 | 2.5299999 | 445296 |
| 1742855700 | 3.18 | 0.42 | 15.22 | 2.91 | 3.4299 | 2.91 | 803427 |
| 1742596500 | 2.7599999 | 0.71 | 34.63 | 2.06 | 2.9499 | 2.06 | 1066578 |
| 1742510100 | 2.05 | 0.17 | 8.98 | 1.82 | 2.4893 | 1.82 | 395448 |
| 1742423700 | 1.881 | 0.24 | 14.70 | 1.6399999 | 1.99 | 1.57 | 417399 |
| 1742337300 | 1.6399999 | 0.21 | 14.69 | 1.57 | 1.7412 | 1.53 | 385927 |
| 1742250900 | 1.43 | 0.17 | 13.49 | 1.33 | 1.75 | 1.1 | 622124 |
| 1741991700 | 1.26 | 0.04 | 3.28 | 1.29 | 1.53 | 1.23 | 138562 |
| 1741905300 | 1.22 | 0.23 | 23.23 | 1.0338 | 1.23 | 1 | 153566 |
| 1741818900 | 0.99 | -0.0001 | -0.01 | 0.9901 | 1.04 | 0.99 | 13700 |
| 1741732500 | 0.9901 | 0.0051 | 0.52 | 0.9999 | 1.04 | 0.99 | 14904 |
| 1741646100 | 0.985 | 0.0214 | 2.22 | 0.94 | 1 | 0.94 | 24054 |
| 1741390500 | 0.9636 | 0.0126 | 1.32 | 1.0055 | 1.0055 | 0.9636 | 3804 |
| 1741304100 | 0.951 | -0.099 | -9.43 | 1.01 | 1.0132 | 0.951 | 6514 |
| 1741217700 | 1.05 | 0.05 | 4.69 | 0.96 | 1.06 | 0.9511 | 16331 |
| 1741131300 | 1.0029999 | -0.18 | -14.96 | 1.1299999 | 1.17 | 0.912 | 81447 |
| 1741044900 | 1.1794 | 0.03 | 2.50 | 1.1399999 | 1.18 | 1.115 | 11446 |
| 1740785700 | 1.1506 | -0.04 | -3.72 | 1.1399999 | 1.19 | 1.1399999 | 12673 |
| 1740699300 | 1.195 | -0.03 | -2.05 | 1.26 | 1.27 | 1.1500999 | 26423 |
| 1740612900 | 1.22 | 0.09 | 7.96 | 1.18 | 1.3799999 | 1.17 | 74999 |
| 1740526500 | 1.1299999 | -0.31 | -21.53 | 1.26 | 1.27 | 1.1299999 | 336764 |
| 1740440100 | 1.44 | 0.24 | 20.07 | 1.2 | 1.6198999 | 1.1299999 | 368649 |
| 1740180900 | 1.1993 | -0 | -0.03 | 1.19 | 1.1993 | 1.15 | 5611 |
| 1740094500 | 1.1997 | 0.02 | 1.67 | 1.23 | 1.23 | 1.165 | 2134 |
| 1740008100 | 1.18 | 0.05 | 4.42 | 1.1 | 1.2 | 1.1 | 9218 |
| 1739921700 | 1.1299999 | -0.07 | -5.46 | 1.2 | 1.2 | 1.1299999 | 3299 |
| 1739576100 | 1.1953 | 0.08 | 6.72 | 1.1212 | 1.1953 | 1.12 | 13889 |
| 1739489700 | 1.12 | -0.05 | -4.32 | 1.15 | 1.2099 | 1.12 | 9238 |
| 1739403300 | 1.1706 | -0.01 | -1.22 | 1.2908 | 1.2908 | 1.12 | 21656 |
| 1739316900 | 1.185 | -0.03 | -2.81 | 1.22 | 1.25 | 1.1556 | 36834 |
| 1739230500 | 1.2192 | 0.03 | 2.56 | 1.19 | 1.2898 | 1.152 | 19796 |
| 1738971300 | 1.1888 | -0.03 | -2.16 | 1.2 | 1.2326 | 1.15 | 13932 |
| 1738884900 | 1.215 | 0.08 | 6.58 | 1.17 | 1.25 | 1.17 | 19877 |
| 1738798500 | 1.1399999 | -0.1 | -8.10 | 1.26 | 1.3012999 | 1.1399999 | 14889 |
| 1738712100 | 1.2405 | 0.13 | 11.76 | 1.15 | 1.3508 | 1.12 | 46772 |
| 1738625700 | 1.11 | -0.06 | -5.13 | 1.1 | 1.21 | 1.08 | 31239 |
| 1738366500 | 1.17 | -0.04 | -3.31 | 1.24 | 1.25 | 1.16 | 19951 |
| 1738280100 | 1.21 | -0.04 | -2.81 | 1.15 | 1.2899 | 1.15 | 9355 |
| 1738193700 | 1.245 | -0.02 | -1.61 | 1.19 | 1.245 | 1.1399999 | 14003 |
| 1738107300 | 1.2654 | 0.03 | 2.05 | 1.2 | 1.2654 | 1.17 | 34124 |
| 1738020900 | 1.24 | 0.14 | 12.73 | 1.18 | 1.35 | 1.1299999 | 74087 |
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
