Premium
Cheetah Mobile Inc (CMCM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.55555555556 | 4.5 | 4.9851 | 4.3 | 14380 | 4.50843467 | CS |
| 4 | -0.56 | -11.2224448898 | 4.99 | 5.07 | 3.95 | 26903 | 4.44285703 | CS |
| 12 | 0.03 | 0.681818181818 | 4.4 | 6.77 | 3.95 | 45648 | 5.16599069 | CS |
| 26 | 1.09 | 32.6347305389 | 3.34 | 6.77 | 3.02 | 39750 | 4.75492834 | CS |
| 52 | 2.33 | 110.952380952 | 2.1 | 6.78 | 1.988 | 50486 | 4.55229967 | CS |
| 156 | 3.23 | 269.166666667 | 1.2 | 6.78 | 0.598449 | 57134 | 2.837211 | CS |
| 260 | 0.97 | 28.0346820809 | 3.46 | 6.78 | 0.598449 | 255524 | 2.54275176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.43 | -0.3 | -6.34 | 4.79 | 4.7936 | 4.04 | 73646 |
| 1737762000 | 4.73 | 0.28 | 6.29 | 4.95 | 4.9851 | 4.73 | 8672 |
| 1737675600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737589200 | 4.45 | -0.01 | -0.22 | 4.46 | 4.5199999 | 4.385 | 25192 |
| 1737502800 | 4.46 | -0.15 | -3.25 | 4.5 | 4.58 | 4.416 | 9277 |
| 1737157200 | 4.61 | 0.12 | 2.57 | 4.49 | 4.64 | 4.4 | 29343 |
| 1737070800 | 4.4946 | 0.08 | 1.92 | 4.41 | 4.53 | 4.24 | 39464 |
| 1736984400 | 4.41 | -0.06 | -1.34 | 4.64 | 4.64 | 4.34 | 6961 |
| 1736898000 | 4.47 | 0.07 | 1.59 | 4.43 | 4.635 | 4.23 | 9350 |
| 1736811600 | 4.4 | 0.38 | 9.45 | 4.05 | 4.42 | 3.99 | 61460 |
| 1736552400 | 4.0199999 | -0.33 | -7.59 | 4.22 | 4.22 | 3.95 | 84992 |
| 1736379600 | 4.35 | -0.39 | -8.23 | 4.7 | 4.79 | 4.3301 | 44606 |
| 1736293200 | 4.74 | -0.14 | -2.87 | 4.88 | 4.88 | 4.74 | 4099 |
| 1736206800 | 4.88 | 0.36 | 7.85 | 4.66 | 5.07 | 4.63 | 52915 |
| 1735947600 | 4.525 | -0.08 | -1.63 | 4.6 | 4.75 | 4.51 | 16965 |
| 1735861200 | 4.6 | 0 | 0.00 | 4.67 | 4.88 | 4.6 | 20737 |
| 1735688400 | 4.6 | -0.16 | -3.40 | 4.7699999 | 4.88 | 4.6 | 8175 |
| 1735602000 | 4.7617 | -0.14 | -2.82 | 4.99 | 4.99 | 4.6 | 8244 |
| 1735342800 | 4.8999 | 0.18 | 3.81 | 4.88 | 5.2066 | 4.78 | 37313 |
| 1735256400 | 4.72 | 0.01 | 0.21 | 4.61 | 4.92 | 4.61 | 43427 |
| 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 |
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
