Premium
Click Holdings Ltd (CLIK)
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 | -0.0047 | -0.391666666667 | 1.2 | 1.2908 | 1.12 | 20291 | 1.18320265 | CS |
| 4 | -0.0047 | -0.391666666667 | 1.2 | 1.4115 | 1.08 | 29023 | 1.18997041 | CS |
| 12 | -0.0947 | -7.34108527132 | 1.29 | 2.12 | 1.03 | 91257 | 1.31314731 | CS |
| 26 | -2.8047 | -70.1175 | 4 | 4.39 | 1.03 | 163434 | 1.6508191 | CS |
| 52 | -2.8047 | -70.1175 | 4 | 4.39 | 1.03 | 163434 | 1.6508191 | CS |
| 156 | -2.8047 | -70.1175 | 4 | 4.39 | 1.03 | 163434 | 1.6508191 | CS |
| 260 | -2.8047 | -70.1175 | 4 | 4.39 | 1.03 | 163434 | 1.6508191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.1966 | 1.2326 | 1.15 | 11717 |
| 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 | 1.1299999 | 1.3508 | 1.12 | 46267 |
| 1738625700 | 1.11 | -0.06 | -5.13 | 1.17 | 1.21 | 1.08 | 30660 |
| 1738366500 | 1.17 | -0.04 | -3.31 | 1.15 | 1.25 | 1.15 | 20287 |
| 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 |
| 1737761700 | 1.1 | -0.17 | -13.39 | 1.3899999 | 1.4115 | 1.1 | 87362 |
| 1737675300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737588900 | 1.27 | 0.1 | 8.55 | 1.19 | 1.27 | 1.15 | 36874 |
| 1737502500 | 1.17 | 0.01 | 0.86 | 1.1769 | 1.2199 | 1.17 | 10808 |
| 1737156900 | 1.16 | -0.08 | -6.45 | 1.2 | 1.25 | 1.152 | 21567 |
| 1737070500 | 1.24 | 0 | 0.00 | 1.25 | 1.27 | 1.18 | 16002 |
| 1736984100 | 1.24 | 0.03 | 2.48 | 1.25 | 1.2999 | 1.21 | 19428 |
| 1736897700 | 1.21 | -0.06 | -4.72 | 1.23 | 1.3892 | 1.18 | 15720 |
| 1736811300 | 1.27 | 0.02 | 1.60 | 1.24 | 1.29 | 1.17 | 42189 |
| 1736552100 | 1.25 | -0.03 | -1.96 | 1.25 | 1.37 | 1.2 | 20468 |
| 1736379300 | 1.275 | -0.03 | -1.92 | 1.33 | 1.4 | 1.2548 | 26522 |
| 1736292900 | 1.3 | -0 | -0.31 | 1.29 | 1.3999 | 1.27 | 49850 |
| 1736206500 | 1.3041 | 0.08 | 6.89 | 1.22 | 1.35 | 1.16 | 41875 |
| 1735947300 | 1.22 | -0.03 | -2.40 | 1.22 | 1.25 | 1.15 | 41796 |
| 1735860900 | 1.25 | 0.06 | 5.04 | 1.2055 | 1.25 | 1.17 | 24071 |
| 1735688100 | 1.19 | -0.08 | -5.93 | 1.31 | 1.32 | 1.15 | 58925 |
| 1735601700 | 1.2649999 | 0.17 | 16.06 | 1.0701 | 1.2745 | 1.05 | 109710 |
| 1735342500 | 1.09 | -0.05 | -4.39 | 1.12 | 1.16 | 1.05 | 55811 |
| 1735256100 | 1.1399999 | 0.04 | 3.64 | 1.15 | 1.27 | 1.12 | 105562 |
| 1735077840 | 1.1 | -0.15 | -12.00 | 1.22 | 2.07 | 1.03 | 1476723 |
| 1734996900 | 1.25 | -0.03 | -2.34 | 1.3899999 | 1.4099 | 1.2 | 83301 |
| 1734737700 | 1.28 | -0.03 | -2.29 | 1.31 | 1.41 | 1.28 | 29269 |
| 1734651300 | 1.31 | -0.05 | -3.68 | 1.35 | 1.43 | 1.31 | 61254 |
| 1734564900 | 1.36 | -0.04 | -2.86 | 1.311 | 1.45 | 1.3 | 20668 |
| 1734478500 | 1.4 | 0.17 | 13.91 | 1.26 | 1.43 | 1.26 | 47787 |
| 1734392100 | 1.229 | -0.09 | -6.89 | 1.31 | 1.4198 | 1.18 | 66302 |
| 1734132900 | 1.32 | -0.07 | -5.34 | 1.3742 | 1.4199 | 1.32 | 14334 |
| 1734046500 | 1.3944 | 0.03 | 2.53 | 1.3907 | 1.42 | 1.351 | 10088 |
| 1733960100 | 1.36 | 0.04 | 3.03 | 1.45 | 1.47 | 1.35 | 28884 |
| 1733873700 | 1.32 | -0.15 | -10.39 | 1.49 | 1.53 | 1.32 | 37179 |
| 1733787300 | 1.473 | -0.14 | -8.51 | 1.62 | 1.62 | 1.45 | 42056 |
| 1733528100 | 1.61 | 0.18 | 12.59 | 1.5 | 1.6299999 | 1.43 | 127489 |
| 1733441700 | 1.43 | 0.08 | 5.93 | 1.4 | 1.495 | 1.4 | 38130 |
| 1733355300 | 1.35 | -0.22 | -14.01 | 1.54 | 1.6999 | 1.21 | 215745 |
| 1733268900 | 1.57 | 0.05 | 3.29 | 1.6299999 | 2.12 | 1.5645 | 821951 |
| 1733182500 | 1.52 | -0.15 | -8.98 | 1.66 | 1.7358 | 1.5 | 85967 |
| 1732917840 | 1.67 | -0.04 | -2.34 | 1.72 | 1.75 | 1.66 | 13936 |
| 1732750500 | 1.71 | 0.12 | 7.55 | 1.65 | 1.79 | 1.45 | 76808 |
| 1732664100 | 1.59 | 0.02 | 1.27 | 1.4672 | 1.75 | 1.4499 | 107567 |
| 1732577700 | 1.57 | 0.06 | 3.64 | 1.3519 | 1.648 | 1.3519 | 31348 |
| 1732318500 | 1.5148 | 0.29 | 23.33 | 1.2537 | 1.62 | 1.2537 | 189929 |
| 1732232100 | 1.2282 | 0.01 | 0.67 | 1.19 | 1.2699 | 1.1692 | 29508 |
| 1732145700 | 1.22 | -0.01 | -0.81 | 1.29 | 1.3 | 1.1505 | 20636 |
| 1732059300 | 1.23 | -0.05 | -3.91 | 1.3899999 | 1.3899999 | 1.149 | 91019 |
| 1731972900 | 1.28 | -0.17 | -11.72 | 1.6 | 1.6 | 1.2501 | 118704 |
| 1731713700 | 1.45 | -0.27 | -15.69 | 1.66 | 1.699 | 1.45 | 92633 |
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
