Premium
Cheetah Mobile Inc (0C9)
TG
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 | -0.5 | -8.77192982456 | 5.7 | 5.7 | 4.8 | 122 | 5.26688525 | DE |
| 4 | 0.5600001 | 12.0689679325 | 4.6399999 | 5.7 | 4.5999999 | 238 | 4.95474812 | DE |
| 12 | -1 | -16.1290322581 | 6.2 | 6.2 | 4.28 | 209 | 4.83223374 | DE |
| 26 | 1.96 | 60.4938271605 | 3.24 | 6.2 | 3.24 | 264 | 4.83097626 | DE |
| 52 | 2.54 | 95.4887218045 | 2.66 | 6.2 | 2.66 | 288 | 4.76404545 | DE |
| 156 | 3.35 | 181.081081081 | 1.85 | 6.2 | 1.85 | 270 | 4.62883748 | DE |
| 260 | 3.35 | 181.081081081 | 1.85 | 6.2 | 1.85 | 270 | 4.62883748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.8 | -0.35 | -6.80 | 4.8 | 4.8 | 4.8 | 10 |
| 1740691620 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 40 |
| 1740605220 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 8 |
| 1740518820 | 5.45 | 0.2 | 3.81 | 5.45 | 5.45 | 5.45 | 92 |
| 1740432420 | 5.25 | -0.3 | -5.41 | 5.7 | 5.7 | 5.25 | 460 |
| 1740173220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1740086820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1740000420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739914020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739827620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739568420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739482020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1739395620 | 5.55 | 0.55 | 11.00 | 5.55 | 5.55 | 5.55 | 89 |
| 1739309220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1739222820 | 5 | 0.4 | 8.70 | 5 | 5 | 5 | 462 |
| 1738963620 | 4.5999999 | 0.24 | 5.50 | 4.6399999 | 4.6399999 | 4.5999999 | 745 |
| 1738877220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738790820 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738704420 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738618020 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738358820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 700 |
| 1738272420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738186020 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 21 |
| 1738099620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738013220 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737754020 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737667620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737581220 | 4.42 | 0.14 | 3.27 | 4.42 | 4.42 | 4.42 | 27 |
| 1737494820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737408420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737149220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737062820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1736976420 | 4.28 | -0.52 | -10.83 | 4.28 | 4.28 | 4.28 | 600 |
| 1736890020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736803620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736544420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736458020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736371620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736285220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736198820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735939620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735853220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735594020 | 4.8 | 0.16 | 3.45 | 4.8 | 4.8 | 4.8 | 11 |
| 1735334820 | 4.6399999 | 0.02 | 0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 21 |
| 1734989220 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 5 |
| 1734730020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734643620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734557220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734470820 | 4.82 | -0.98 | -16.90 | 4.82 | 4.82 | 4.82 | 15 |
| 1734384420 | 5.8 | -0.4 | -6.45 | 5.8 | 5.8 | 5.8 | 400 |
| 1734125220 | 6.2 | 1.1 | 21.57 | 6.2 | 6.2 | 6.2 | 50 |
| 1734038820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733952420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733866020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733779620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733520420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733434020 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 471 |
| 1733347620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1733261220 | 5.25 | -0.2 | -3.67 | 5.85 | 5.9 | 5.25 | 1380 |
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
