Premium
Clicks Group Ltd (PK) (CLCGY)
USOTC
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 | 1.065 | 2.84341209451 | 37.455 | 39.13 | 36.045 | 1102 | 37.55660004 | DR |
| 4 | -1.49 | -3.72406898275 | 40.01 | 40.99 | 36.045 | 6983 | 38.47472722 | DR |
| 12 | -5.775 | -13.0375888927 | 44.295 | 45.59 | 36.045 | 3493 | 39.5307054 | DR |
| 26 | 1.65 | 4.47518307567 | 36.87 | 47.203 | 36.045 | 3312 | 41.04723707 | DR |
| 52 | 7.1 | 22.5970719287 | 31.42 | 47.203 | 29.7 | 2261 | 39.82342904 | DR |
| 156 | 0.32 | 0.837696335079 | 38.2 | 47.203 | 24.1 | 1344 | 36.47594147 | DR |
| 260 | 5.52 | 16.7272727273 | 33 | 47.203 | 23.6495 | 1215 | 35.027527 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 38.52 | 0.02 | 0.05 | 39.13 | 39.13 | 38.185 | 550 |
| 1738276080 | 38.5 | 0.82 | 2.18 | 38.5 | 38.5 | 38.5 | 146 |
| 1738189740 | 37.68 | 0.7 | 1.88 | 38.1945 | 38.91 | 37.68 | 4214 |
| 1738103280 | 36.985 | 0.18 | 0.49 | 36.985 | 36.985 | 36.985 | 581 |
| 1738016820 | 36.806 | -0.65 | -1.73 | 36.045 | 36.806 | 36.045 | 413 |
| 1737757440 | 37.455 | -0.39 | -1.02 | 37.455 | 37.455 | 37.455 | 154 |
| 1737671220 | 37.84 | -0.02 | -0.05 | 37.8 | 38.2 | 37.8 | 768 |
| 1737584640 | 37.86 | -0.68 | -1.76 | 38.75 | 38.782 | 37.86 | 39541 |
| 1737498540 | 38.54 | -1.92 | -4.75 | 38.57 | 39.32 | 38.46 | 28076 |
| 1737152880 | 40.46 | -0.16 | -0.39 | 40.5 | 40.5 | 39.915 | 11051 |
| 1737066420 | 40.62 | 2.31 | 6.03 | 39.25 | 40.62 | 39.12 | 1020 |
| 1736979780 | 38.31 | 0 | 0.00 | 38.31 | 38.31 | 38.31 | 0 |
| 1736893380 | 38.31 | -0.26 | -0.66 | 38.31 | 38.31 | 37.78 | 1209 |
| 1736806800 | 38.565 | -0.03 | -0.08 | 37.6 | 38.565 | 37.6 | 455 |
| 1736547720 | 38.5963 | -2.39 | -5.84 | 39.7 | 39.72 | 38.5963 | 16208 |
| 1736375340 | 40.99 | 0.98 | 2.45 | 40.025 | 40.99 | 40.025 | 699 |
| 1736288760 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1736202360 | 40.01 | -1.16 | -2.82 | 40.01 | 40.01 | 40.01 | 209 |
| 1735943100 | 41.17 | 0 | 0.00 | 41.17 | 41.17 | 41.17 | 0 |
| 1735856700 | 41.17 | 1.65 | 4.16 | 41.17 | 41.17 | 41.17 | 288 |
| 1735684140 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 0 |
| 1735597740 | 39.525 | 0.1 | 0.25 | 39.525 | 39.525 | 39.525 | 854 |
| 1735338000 | 39.4252 | -0.23 | -0.59 | 39.4252 | 39.4252 | 39.4252 | 404 |
| 1735252020 | 39.66 | 0.31 | 0.79 | 39.67 | 40.35 | 39.66 | 1117 |
| 1735078200 | 39.35 | -1.88 | -4.56 | 39.35 | 40.792 | 39.35 | 1900 |
| 1734992400 | 41.23 | -0.52 | -1.25 | 41.23 | 41.23 | 41.23 | 512 |
| 1734733200 | 41.75 | 0.05 | 0.12 | 41.3 | 41.75 | 41.3 | 1226 |
| 1734646800 | 41.7 | -0.62 | -1.47 | 41.7 | 41.7 | 41.7 | 597 |
| 1734560940 | 42.32 | -1.74 | -3.95 | 42.32 | 42.32 | 42.32 | 1459 |
| 1734474540 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1734388140 | 44.06 | -0.22 | -0.49 | 44 | 44.06 | 43.9275 | 2900 |
| 1734128940 | 44.275 | -0.9 | -1.98 | 44.275 | 44.275 | 44.275 | 2553 |
| 1734042480 | 45.17 | -0.42 | -0.92 | 45.17 | 45.17 | 45.17 | 237 |
| 1733955900 | 45.59 | 1.37 | 3.09 | 45 | 45.59 | 44.75 | 702 |
| 1733869200 | 44.225 | 0.04 | 0.08 | 44 | 44.225 | 44 | 1273 |
| 1733782800 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1733523600 | 44.19 | -0.22 | -0.50 | 44.19 | 44.19 | 44.19 | 393 |
| 1733437380 | 44.4125 | 0 | 0.00 | 44.4125 | 44.4125 | 44.4125 | 0 |
| 1733350980 | 44.4125 | 0.22 | 0.50 | 44.4125 | 44.4125 | 44.4125 | 172 |
| 1733264940 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1733178540 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1732919340 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1732746540 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1732660140 | 44.19 | 0.77 | 1.77 | 44.19 | 44.19 | 44.19 | 630 |
| 1732573560 | 43.42 | 1.11 | 2.62 | 43.5375 | 43.5375 | 43.42 | 791 |
| 1732314300 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
| 1732227900 | 42.31 | 0.14 | 0.33 | 44.36 | 44.36 | 42.31 | 392 |
| 1732141740 | 42.17 | 0.53 | 1.27 | 42.89 | 42.89 | 42.17 | 722 |
| 1732054800 | 41.64 | -0.04 | -0.10 | 42.118 | 42.73 | 41.64 | 18699 |
| 1731968460 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1731709260 | 41.68 | -0.92 | -2.15 | 41.68 | 41.68 | 41.68 | 1349 |
| 1731622800 | 42.595 | -0.04 | -0.08 | 42.595 | 42.595 | 42.595 | 521 |
| 1731536760 | 42.63 | 0.63 | 1.50 | 43.404 | 43.404 | 42.63 | 515 |
| 1731450480 | 42 | -1.47 | -3.38 | 42 | 42 | 42 | 564 |
| 1731363600 | 43.47 | -1.48 | -3.30 | 43.47 | 43.47 | 43.47 | 298 |
| 1731104400 | 44.9512 | 0.38 | 0.86 | 44.295 | 44.9512 | 44.295 | 892 |
| 1731018540 | 44.57 | 1.35 | 3.11 | 44.57 | 44.57 | 44.57 | 244 |
| 1730931600 | 43.225 | 0.26 | 0.61 | 43.225 | 43.225 | 43.225 | 184 |
| 1730845560 | 42.965 | 0 | 0.00 | 42.965 | 42.965 | 42.965 | 0 |
| 1730759160 | 42.965 | 0.69 | 1.64 | 42.965 | 42.965 | 42.965 | 411 |
| 1730496420 | 42.273 | -2.07 | -4.66 | 42.273 | 42.273 | 42.273 | 322 |
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
