Premium
iClick Interactive Asia Group Ltd (ICLK)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 8.76 | -0.29 | -3.20 | 8.98 | 9.0798 | 8.6 | 20444 |
| 1738280100 | 9.05 | 0.23 | 2.61 | 8.76 | 9.1576 | 8.56 | 54083 |
| 1738193700 | 8.82 | 0.8 | 9.98 | 8.02 | 8.85 | 8.02 | 27588 |
| 1738107300 | 8.02 | 0.65 | 8.82 | 7.5 | 8.19 | 7.45 | 22627 |
| 1738020900 | 7.37 | -1.35 | -15.48 | 8.5 | 8.5 | 7.15 | 89700 |
| 1737761700 | 8.72 | 0.17 | 1.93 | 8.68 | 9.105 | 8.09 | 95834 |
| 1737675300 | 8.555 | 0 | 0.00 | 8.555 | 8.555 | 8.555 | 0 |
| 1737588900 | 8.555 | -0.71 | -7.61 | 9.26 | 9.26 | 8.5 | 61559 |
| 1737502500 | 9.26 | 0.27 | 3.00 | 9.26 | 9.5699 | 8.8484 | 40630 |
| 1737156900 | 8.99 | 0.67 | 8.10 | 8.32 | 9 | 7.29 | 41045 |
| 1737070500 | 8.3161 | -0.47 | -5.39 | 8.85 | 9.32 | 8.3 | 70531 |
| 1736984100 | 8.7899999 | 0.7 | 8.65 | 8.33 | 8.7899999 | 8.06 | 48228 |
| 1736897700 | 8.09 | -0.14 | -1.70 | 8.41 | 8.7899999 | 8.01 | 79304 |
| 1736811300 | 8.23 | -0.48 | -5.51 | 8.65 | 8.71 | 8.2 | 57190 |
| 1736552100 | 8.71 | -0.41 | -4.50 | 9.2 | 9.57 | 8.71 | 44380 |
| 1736379300 | 9.1199999 | 0.3 | 3.40 | 8.92 | 9.3107 | 8.92 | 30341 |
| 1736292900 | 8.82 | -1.01 | -10.27 | 9.5417 | 9.59 | 8.63 | 84754 |
| 1736206500 | 9.83 | -0.77 | -7.26 | 10.46 | 11.38 | 9.355 | 210286 |
| 1735947300 | 10.6 | 0.15 | 1.44 | 10.3919 | 10.86 | 9.53 | 203280 |
| 1735860900 | 10.45 | 1.09 | 11.65 | 9.55 | 10.58 | 9.5 | 136748 |
| 1735688100 | 9.36 | -0.38 | -3.90 | 9.4 | 9.75 | 9 | 54606 |
| 1735601700 | 9.74 | 1.15 | 13.39 | 8.68 | 9.88 | 8.33 | 181206 |
| 1735342500 | 8.59 | 0.14 | 1.66 | 8.28 | 8.67 | 8.14 | 65001 |
| 1735256100 | 8.45 | 0.14 | 1.68 | 8.3699999 | 8.59 | 8.2825 | 49253 |
| 1735077840 | 8.31 | 0.05 | 0.61 | 8.32 | 8.4999 | 8.1311 | 28146 |
| 1734996900 | 8.26 | 0.1 | 1.23 | 8.39 | 8.41 | 7.9444 | 25868 |
| 1734737700 | 8.16 | -0.6 | -6.85 | 8.76 | 8.76 | 7.55 | 197108 |
| 1734651300 | 8.76 | 0.18 | 2.10 | 8.7517 | 9.17 | 8.5 | 143926 |
| 1734564900 | 8.58 | 0.6 | 7.52 | 8.199999 | 8.76 | 8.199999 | 109478 |
| 1734478500 | 7.98 | 0.17 | 2.18 | 7.92 | 8.05 | 7.7741 | 60716 |
| 1734392100 | 7.81 | -0.27 | -3.34 | 7.83 | 8.08 | 7.7 | 32953 |
| 1734132900 | 8.08 | 0.37 | 4.80 | 7.52 | 8.14 | 7.32 | 72766 |
| 1734046500 | 7.71 | 0.3 | 4.05 | 7.4 | 7.8 | 7.06 | 31472 |
| 1733960100 | 7.41 | -0.18 | -2.37 | 7.427 | 7.64 | 6.97 | 56308 |
| 1733873700 | 7.59 | -0.41 | -5.13 | 7.65 | 7.7881 | 7.09 | 72297 |
| 1733787300 | 8 | 1.31 | 19.58 | 6.88 | 8 | 6.85 | 283380 |
| 1733528100 | 6.69 | 0.67 | 11.13 | 6.0373 | 6.86 | 6.0373 | 43357 |
| 1733441700 | 6.0199999 | 0.44 | 7.89 | 5.9169 | 6.4 | 5.7192 | 44454 |
| 1733355300 | 5.58 | 0.78 | 16.25 | 4.8099999 | 5.69 | 4.8099999 | 54742 |
| 1733268900 | 4.8 | -1.12 | -18.92 | 5 | 5.3512 | 4 | 197780 |
| 1733182500 | 5.92 | -1.1 | -15.67 | 6.95 | 7.11 | 5.69 | 176379 |
| 1732917840 | 7.02 | -0.08 | -1.13 | 7.93 | 7.94 | 5.8003 | 168058 |
| 1732750500 | 7.1 | 1.32 | 22.84 | 5.97 | 7.14 | 5.97 | 242434 |
| 1732664100 | 5.78 | 0.19 | 3.40 | 5.57 | 5.99 | 5.0201 | 147353 |
| 1732577700 | 5.59 | 1.3 | 30.15 | 4.6 | 5.8 | 4.6 | 160822 |
| 1732318500 | 4.295 | 0.2 | 4.76 | 4.005 | 4.34 | 4.005 | 35382 |
| 1732232100 | 4.1 | 0.2 | 5.13 | 3.8983 | 4.1 | 3.81 | 76121 |
| 1732145700 | 3.9 | 0.54 | 16.07 | 3.4 | 3.91 | 3.38 | 100483 |
| 1732059300 | 3.3601 | -0.13 | -3.72 | 3.3 | 3.52 | 3.15 | 121974 |
| 1731972900 | 3.49 | 0.02 | 0.58 | 3.45 | 3.52 | 3.2799999 | 50179 |
| 1731713700 | 3.47 | 0.34 | 10.87 | 3.13 | 3.47 | 3 | 89956 |
| 1731627300 | 3.1299 | 0 | 0.16 | 3.12 | 3.14 | 3.0299999 | 17501 |
| 1731540900 | 3.125 | 0.04 | 1.13 | 3.12 | 3.18 | 3.0528 | 31550 |
| 1731454500 | 3.09 | -0.08 | -2.52 | 3.1 | 3.2 | 3.05 | 45774 |
| 1731368100 | 3.17 | 0.17 | 5.67 | 3.12 | 3.19 | 3.1 | 22772 |
| 1731108900 | 3 | -0.14 | -4.46 | 3.15 | 3.2599999 | 3 | 14721 |
| 1731022500 | 3.14 | -0.06 | -1.83 | 3.19 | 3.2025 | 3.14 | 7879 |
| 1730936100 | 3.1985 | -0.1 | -3.08 | 3.3 | 3.3 | 3.1985 | 10751 |
| 1730849700 | 3.3 | 0.03 | 0.92 | 3.25 | 3.32 | 3.23 | 52801 |
| 1730763300 | 3.27 | -0.06 | -1.80 | 3.29 | 3.2971 | 3.1375 | 13544 |
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
