Premium
CLST Holdings Inc (PK) (CLHI)
USOTC
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 | 0.026 | 72.2222222222 | 0.036 | 0.062 | 0.026 | 3402 | 0.06055864 | CS |
| 4 | 0.036 | 138.461538462 | 0.026 | 0.0714 | 0.026 | 3238 | 0.06485665 | CS |
| 12 | 0.0529 | 581.318681319 | 0.0091 | 0.1288 | 0.0028 | 40856 | 0.03084017 | CS |
| 26 | 0.028 | 82.3529411765 | 0.034 | 0.1288 | 0.0028 | 25235 | 0.03083761 | CS |
| 52 | 0.0229 | 58.5677749361 | 0.0391 | 0.1288 | 0.0028 | 17548 | 0.03320305 | CS |
| 156 | 0.0356 | 134.848484848 | 0.0264 | 0.3255 | 0.0011 | 67566 | 0.03099363 | CS |
| 260 | 0.0585 | 1671.42857143 | 0.0035 | 2.48 | 0.0011 | 173672 | 0.20399315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.062 | 0.0006 | 0.98 | 0.05 | 0.062 | 0.05 | 9700 |
| 1741299600 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1741213200 | 0.0614 | 0 | 0.00 | 0.0614 | 0.0614 | 0.0614 | 0 |
| 1741126800 | 0.0614 | 0.0354 | 136.15 | 0.0614 | 0.0614 | 0.0614 | 100 |
| 1741040760 | 0.026 | -0.0329 | -55.86 | 0.036 | 0.0589 | 0.026 | 407 |
| 1740781200 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1740694800 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1740608400 | 0.0589 | 0 | 0.00 | 0.026 | 0.0589 | 0.026 | 600 |
| 1740522480 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1740436080 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1740176880 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1740090480 | 0.0589 | 0 | 0.00 | 0.0291 | 0.0589 | 0.0291 | 200 |
| 1740003960 | 0.0589 | -0.0125 | -17.51 | 0.0589 | 0.0589 | 0.0589 | 3750 |
| 1739917320 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1739571720 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1739485320 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1739398920 | 0.0714 | 0.0004001 | 0.56 | 0.0588 | 0.0714 | 0.0588 | 6293 |
| 1739312940 | 0.0709999 | 0.0044999 | 6.77 | 0.026 | 0.0709999 | 0.026 | 4850 |
| 1739226000 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1738966800 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1738880400 | 0.0665 | 0.0075 | 12.71 | 0.0665 | 0.0665 | 0.0665 | 105 |
| 1738794000 | 0.059 | 0.009 | 18.00 | 0.059 | 0.059 | 0.059 | 100 |
| 1738708080 | 0.05 | -0.0339 | -40.41 | 0.068 | 0.0680999 | 0.05 | 80890 |
| 1738621740 | 0.0839 | -0.001 | -1.18 | 0.0839 | 0.0839 | 0.0839 | 16450 |
| 1738362000 | 0.0849 | 0.0349 | 69.80 | 0.06 | 0.0849 | 0.06 | 44148 |
| 1738276080 | 0.05 | -0.04 | -44.44 | 0.089 | 0.1023 | 0.05 | 21894 |
| 1738189620 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738103220 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738016820 | 0.09 | -0.0099 | -9.91 | 0.0989 | 0.0989 | 0.0395 | 1500 |
| 1737757620 | 0.0999 | 0 | 0.00 | 0.0999 | 0.0999 | 0.0999 | 0 |
| 1737671220 | 0.0999 | 0.0549 | 122.00 | 0.018 | 0.0999 | 0.018 | 8380 |
| 1737584640 | 0.045 | 0.005 | 12.50 | 0.0567 | 0.1288 | 0.045 | 87170 |
| 1737498540 | 0.04 | 0 | 0.00 | 0.041 | 0.0411 | 0.04 | 94150 |
| 1737152880 | 0.04 | 0.0111 | 38.41 | 0.024 | 0.0679 | 0.024 | 182603 |
| 1737066420 | 0.0289 | 0.0138 | 91.39 | 0.035 | 0.035 | 0.016 | 390 |
| 1736979720 | 0.0151 | -0.0329 | -68.54 | 0.0151 | 0.0151 | 0.0151 | 620 |
| 1736893560 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736807160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736547960 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736375160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736288760 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736202360 | 0.048 | 0.027 | 128.57 | 0.0199 | 0.0488 | 0.0106 | 113931 |
| 1735943100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735856700 | 0.021 | 0.0106 | 101.92 | 0.0094 | 0.021 | 0.0094 | 7185 |
| 1735683960 | 0.0104 | -0.0106 | -50.48 | 0.0094 | 0.021 | 0.0094 | 1700 |
| 1735597740 | 0.021 | 0 | 0.00 | 0.0133 | 0.021 | 0.0046 | 27362 |
| 1735338000 | 0.021 | 0 | 0.00 | 0.0132 | 0.021 | 0.0132 | 26100 |
| 1735251600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1735078800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734992400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1734733200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 12000 |
| 1734646800 | 0.021 | -0.0008 | -3.67 | 0.019 | 0.0217 | 0.0177 | 110020 |
| 1734560940 | 0.0218 | 0.019 | 678.57 | 0.0218 | 0.0218 | 0.0218 | 500 |
| 1734474360 | 0.0028 | -0.0052 | -65.00 | 0.019 | 0.019 | 0.0028 | 278139 |
| 1734388140 | 0.008 | -0.015 | -65.22 | 0.0091 | 0.023 | 0.0028 | 125300 |
| 1734128880 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1734042480 | 0.023 | 0.014 | 155.56 | 0.011 | 0.023 | 0.011 | 13050 |
| 1733955900 | 0.009 | 0.001 | 12.50 | 0.024 | 0.024 | 0.007 | 2100 |
| 1733869200 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
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
