Premium
Cheetah Mobile Inc (CMCM)
NYSE
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 | -1.26 | -21.1055276382 | 5.97 | 6.05 | 4.5 | 81416 | 4.7064734 | CS |
| 4 | -0.39 | -7.64705882353 | 5.1 | 6.77 | 4.5 | 78807 | 5.55359503 | CS |
| 12 | 0.39 | 9.02777777778 | 4.32 | 6.77 | 3.67 | 58038 | 5.04611718 | CS |
| 26 | -0.6 | -11.2994350282 | 5.31 | 6.77 | 3.02 | 41472 | 4.66374384 | CS |
| 52 | 2.5 | 113.122171946 | 2.21 | 6.78 | 1.988 | 48628 | 4.50787975 | CS |
| 156 | 3.47 | 279.838709677 | 1.24 | 6.78 | 0.598449 | 59107 | 2.74238285 | CS |
| 260 | 1.2 | 34.188034188 | 3.51 | 6.78 | 0.598449 | 258875 | 2.55962757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.71 | -0.06 | -1.26 | 4.92 | 4.92 | 4.6 | 40920 |
| 1734997200 | 4.7699999 | 0.06 | 1.38 | 4.7 | 4.94 | 4.5599999 | 40832 |
| 1734738000 | 4.705 | 0.12 | 2.51 | 4.6 | 4.87 | 4.51 | 41228 |
| 1734651600 | 4.59 | 0.03 | 0.66 | 4.74 | 4.74 | 4.5 | 37750 |
| 1734565200 | 4.5599999 | -0.21 | -4.40 | 4.75 | 5.08 | 4.54 | 78026 |
| 1734478800 | 4.7699999 | -1.35 | -22.06 | 5.97 | 6.05 | 4.6605 | 209242 |
| 1734392400 | 6.12 | -0.21 | -3.32 | 6.33 | 6.7 | 6.05 | 88801 |
| 1734133200 | 6.33 | 0.07 | 1.12 | 6.2 | 6.5 | 6.18 | 24732 |
| 1734046800 | 6.26 | 0.12 | 1.95 | 6.16 | 6.77 | 6.16 | 120118 |
| 1733960400 | 6.14 | -0.07 | -1.13 | 6.28 | 6.2968 | 6.11 | 28904 |
| 1733874000 | 6.21 | 0.25 | 4.19 | 6.15 | 6.465 | 5.93 | 95141 |
| 1733787600 | 5.96 | 0.11 | 1.88 | 5.99 | 6.55 | 5.86 | 90882 |
| 1733528400 | 5.85 | 0.23 | 4.09 | 5.66 | 6.12 | 5.65 | 144031 |
| 1733442000 | 5.62 | 0.15 | 2.74 | 5.37 | 5.9 | 5.37 | 52459 |
| 1733355600 | 5.47 | -0.17 | -3.01 | 5.39 | 5.6194 | 5.38 | 45188 |
| 1733269200 | 5.64 | -0.33 | -5.53 | 5.79 | 6.0375 | 5.516 | 47349 |
| 1733182800 | 5.97 | 0.19 | 3.29 | 5.76 | 6.11 | 5.53 | 111818 |
| 1732917840 | 5.78 | 0.61 | 11.80 | 5.3 | 5.79 | 5.15 | 118993 |
| 1732750800 | 5.17 | -0.01 | -0.19 | 5.18 | 5.32 | 5.04 | 31123 |
| 1732664400 | 5.18 | 0.19 | 3.81 | 5.1 | 5.44 | 5.08 | 90725 |
| 1732578000 | 4.99 | 0.44 | 9.67 | 4.47 | 5.19 | 4.47 | 86116 |
| 1732318800 | 4.55 | -0.06 | -1.30 | 4.62 | 4.76 | 4.46 | 25297 |
| 1732232400 | 4.61 | -0.07 | -1.50 | 4.8 | 4.8 | 4.6 | 17448 |
| 1732146000 | 4.68 | 0.38 | 8.75 | 4.6 | 4.73 | 4.51 | 65695 |
| 1732059600 | 4.3034 | 0.06 | 1.50 | 4.21 | 4.48 | 4.21 | 4626 |
| 1731973200 | 4.24 | 0.07 | 1.68 | 4.24 | 4.39 | 4.2 | 2391 |
| 1731714000 | 4.17 | -0.05 | -1.18 | 4.23 | 4.2983 | 4.002 | 13533 |
| 1731627600 | 4.22 | -0.19 | -4.31 | 4.4 | 4.41 | 4.22 | 7406 |
| 1731541200 | 4.41 | -0.02 | -0.45 | 4.42 | 4.54 | 4.41 | 9005 |
| 1731454800 | 4.43 | -0.13 | -2.85 | 4.69 | 4.69 | 4.3099999 | 15814 |
| 1731368400 | 4.5599999 | 0.12 | 2.70 | 4.5 | 4.59 | 4.3465 | 15752 |
| 1731109200 | 4.44 | -0.05 | -1.11 | 4.42 | 4.49 | 4.35 | 15790 |
| 1731022800 | 4.49 | -0.07 | -1.54 | 4.6 | 4.6 | 4.48 | 13653 |
| 1730936400 | 4.5599999 | 0.12 | 2.70 | 4.44 | 4.71 | 4.3501 | 31397 |
| 1730850000 | 4.44 | -0.26 | -5.53 | 4.76 | 4.9 | 4.3 | 44990 |
| 1730763600 | 4.7 | 0.32 | 7.31 | 4.4 | 4.71 | 4.4 | 46604 |
| 1730500800 | 4.38 | 0.15 | 3.55 | 4.26 | 4.45 | 4.26 | 18771 |
| 1730414400 | 4.23 | -0.34 | -7.44 | 4.5 | 4.5199999 | 4.19 | 19594 |
| 1730328000 | 4.57 | 0.01 | 0.22 | 4.59 | 4.67 | 4.465 | 16376 |
| 1730241600 | 4.5599999 | 0.1 | 2.24 | 4.43 | 4.79 | 4.35 | 55002 |
| 1730155200 | 4.46 | 0.22 | 5.06 | 4.3099999 | 4.47 | 4.3099999 | 17014 |
| 1729896000 | 4.245 | 0.13 | 3.03 | 4.25 | 4.3662 | 4.131351 | 5780 |
| 1729809600 | 4.12 | -0.11 | -2.60 | 4.25 | 4.25 | 4.0599999 | 34010 |
| 1729723200 | 4.23 | -0.21 | -4.73 | 4.53 | 4.5657 | 4.2 | 18130 |
| 1729636800 | 4.44 | -0.04 | -0.89 | 4.43 | 4.64 | 4.399 | 38954 |
| 1729550400 | 4.48 | 0.55 | 13.99 | 3.91 | 4.84 | 3.91 | 198236 |
| 1729291200 | 3.93 | 0.12 | 3.15 | 3.96 | 4.26 | 3.812 | 44040 |
| 1729204800 | 3.81 | -0.19 | -4.75 | 3.88 | 3.89 | 3.67 | 15926 |
| 1729118400 | 4 | 0.09 | 2.30 | 3.91 | 4.2499 | 3.86 | 14062 |
| 1729032000 | 3.91 | -0.39 | -9.07 | 4.23 | 4.245 | 3.86 | 92681 |
| 1728945600 | 4.3 | -0.35 | -7.53 | 4.58 | 4.58 | 4.23 | 54245 |
| 1728686400 | 4.65 | 0.24 | 5.44 | 4.47 | 4.65 | 4.43 | 22258 |
| 1728600000 | 4.41 | -0.32 | -6.77 | 4.74 | 4.785 | 4.3019999 | 43293 |
| 1728513600 | 4.73 | -0.42 | -8.16 | 5.14 | 5.14 | 4.5 | 80673 |
| 1728427200 | 5.15 | -0.46 | -8.20 | 5 | 5.22 | 4.7 | 72470 |
| 1728340800 | 5.61 | 0.83 | 17.36 | 4.8 | 5.68 | 4.8 | 213002 |
| 1728081600 | 4.78 | 0.27 | 5.99 | 4.5 | 4.8166 | 4.13 | 159030 |
| 1727995200 | 4.51 | -0.21 | -4.45 | 4.67 | 4.73 | 4.28 | 82751 |
| 1727908800 | 4.72 | 0.35 | 8.05 | 4.65 | 4.7699999 | 4.37 | 152649 |
| 1727822400 | 4.3684 | 0.1 | 2.30 | 4.32 | 4.369 | 4.0599999 | 42440 |
| 1727736000 | 4.2699999 | 0.21 | 5.17 | 4.23 | 4.5 | 4.155 | 137059 |
| 1727476800 | 4.0599999 | 0 | 0.00 | 4.08 | 4.24 | 3.97 | 84312 |
| 1727390400 | 4.0599999 | 0.34 | 9.29 | 3.95 | 4.345 | 3.84 | 87160 |
| 1727304000 | 3.715 | 0.03 | 0.95 | 3.69 | 3.81 | 3.64 | 16574 |
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
