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 | -0.11 | -0.296216507338 | 37.135 | 38.06 | 36.71 | 403 | 37.10129814 | DR |
| 4 | -0.455 | -1.21398078975 | 37.48 | 39 | 36.71 | 572 | 37.73095127 | DR |
| 12 | -6.975 | -15.8522727273 | 44 | 44.06 | 36.045 | 3227 | 38.72191667 | DR |
| 26 | -4.975 | -11.8452380952 | 42 | 47.203 | 36.045 | 2325 | 40.57624433 | DR |
| 52 | 3.775 | 11.3533834586 | 33.25 | 47.203 | 29.7 | 2187 | 40.31831019 | DR |
| 156 | -2.825 | -7.08908406524 | 39.85 | 47.203 | 24.1 | 1347 | 36.42857779 | DR |
| 260 | 5.775 | 18.48 | 31.25 | 47.203 | 23.6495 | 1163 | 35.29279364 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 37.025 | 0.27 | 0.73 | 37.025 | 37.025 | 37.025 | 571 |
| 1741386000 | 36.755 | -1.31 | -3.43 | 36.755 | 36.755 | 36.755 | 372 |
| 1741300140 | 38.06 | 1.35 | 3.68 | 38.06 | 38.06 | 38.06 | 334 |
| 1741213200 | 36.71 | 0 | 0.00 | 36.71 | 36.71 | 36.71 | 0 |
| 1741126800 | 36.71 | -0.43 | -1.14 | 36.95 | 37.2 | 36.71 | 522 |
| 1741040760 | 37.135 | 0.11 | 0.31 | 37.135 | 37.135 | 37.135 | 382 |
| 1740781260 | 37.02 | -1.26 | -3.29 | 37.3 | 37.3 | 37.02 | 990 |
| 1740694800 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1740608400 | 38.28 | -0.66 | -1.69 | 38.4 | 39 | 38.28 | 887 |
| 1740522480 | 38.94 | 0.58 | 1.51 | 38.94 | 38.94 | 38.94 | 219 |
| 1740435720 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1740176520 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1740090120 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1740003720 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1739917320 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1739571720 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1739485320 | 38.36 | -0.06 | -0.16 | 37.9 | 38.36 | 37.9 | 498 |
| 1739398920 | 38.42 | -0.71 | -1.81 | 37.48 | 38.42 | 37.48 | 947 |
| 1739312760 | 39.13 | 0 | 0.00 | 39.13 | 39.13 | 39.13 | 0 |
| 1739226360 | 39.13 | 0 | 0.00 | 39.13 | 39.13 | 39.13 | 0 |
| 1738967160 | 39.13 | 1.11 | 2.91 | 39.09 | 39.13 | 38.1257 | 2324 |
| 1738880400 | 38.025 | -0.27 | -0.69 | 38.025 | 38.025 | 38.025 | 742 |
| 1738794480 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1738708080 | 38.29 | 0.3 | 0.79 | 38.29 | 38.29 | 38.29 | 191 |
| 1738621740 | 37.99 | -0.53 | -1.38 | 38.01 | 38.53 | 37.585 | 905 |
| 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 |
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
