Premium
CLP Holdings Ltd (PK) (CLPHY)
USOTC
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 | 0.27 | 3.30477356181 | 8.17 | 8.49 | 7.92 | 123731 | 8.171258 | DR |
| 4 | 0.55 | 6.97084917617 | 7.89 | 8.53 | 7.89 | 217198 | 8.21803363 | DR |
| 12 | -0.5 | -5.59284116331 | 8.94 | 9.05 | 7.89 | 220474 | 8.33684264 | DR |
| 26 | 0.42 | 5.23690773067 | 8.02 | 9.54 | 7.89 | 138664 | 8.46764263 | DR |
| 52 | 0.695 | 8.97353131052 | 7.745 | 9.54 | 7.57 | 126913 | 8.33396707 | DR |
| 156 | -1.54 | -15.4308617234 | 9.98 | 10.65 | 6.48 | 119779 | 8.06980775 | DR |
| 260 | -2.24 | -20.9737827715 | 10.68 | 11.15 | 6.48 | 108945 | 8.64947682 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 8.44 | 0.18 | 2.18 | 8.49 | 8.49 | 8.1488 | 109404 |
| 1737066420 | 8.26 | 0 | 0.00 | 8.14 | 8.28 | 8.135 | 118958 |
| 1736979720 | 8.26 | 0.05 | 0.61 | 7.97 | 8.28 | 7.92 | 71564 |
| 1736893380 | 8.21 | 0.13 | 1.61 | 8.145 | 8.21 | 8.08 | 162727 |
| 1736806800 | 8.08 | -0.01 | -0.12 | 8.1199999 | 8.14 | 7.92 | 164523 |
| 1736547720 | 8.09 | 0.03 | 0.37 | 8.17 | 8.17 | 8.09 | 100884 |
| 1736375340 | 8.06 | -0.07 | -0.80 | 8.11 | 8.142 | 8.05 | 91643 |
| 1736288940 | 8.125 | -0.09 | -1.04 | 8.085 | 8.18 | 8 | 125163 |
| 1736202360 | 8.21 | -0.01 | -0.12 | 8.03 | 8.31 | 8.03 | 87073 |
| 1735942980 | 8.22 | 0.04 | 0.49 | 8 | 8.24 | 8 | 105882 |
| 1735856700 | 8.18 | -0.1 | -1.21 | 8.11 | 8.23 | 8.11 | 55171 |
| 1735683960 | 8.28 | -0.01 | -0.12 | 8.272 | 8.4 | 8.18 | 112729 |
| 1735597740 | 8.2899999 | 0.02 | 0.24 | 8.1 | 8.32 | 8.1 | 98211 |
| 1735338000 | 8.27 | -0.04 | -0.45 | 8.27 | 8.2899999 | 8.23 | 867795 |
| 1735252020 | 8.3074999 | 0.06 | 0.70 | 8.51 | 8.51 | 8.2899999 | 140982 |
| 1735078200 | 8.25 | 0 | 0.00 | 8.01 | 8.35 | 8.01 | 59910 |
| 1734992400 | 8.25 | 0.05 | 0.61 | 8.4 | 8.4 | 8.1045 | 158927 |
| 1734733200 | 8.2 | 0.09 | 1.11 | 7.89 | 8.53 | 7.89 | 1170218 |
| 1734646800 | 8.11 | 0 | 0.00 | 8.15 | 8.16 | 8.11 | 193408 |
| 1734560940 | 8.11 | -0.09 | -1.10 | 7.9801 | 8.35 | 7.9801 | 877263 |
| 1734474360 | 8.2 | -0.03 | -0.36 | 8.225 | 8.23 | 8.19 | 197959 |
| 1734388140 | 8.23 | 0.03 | 0.37 | 8.23 | 8.3 | 8.2 | 137132 |
| 1734128940 | 8.2 | -0.13 | -1.56 | 7.95 | 8.28 | 7.95 | 82485 |
| 1734042480 | 8.33 | -0.01 | -0.12 | 8.0399999 | 8.33 | 8.0399999 | 81928 |
| 1733955900 | 8.34 | -0.1 | -1.18 | 8.03 | 8.38 | 8.03 | 842427 |
| 1733869200 | 8.44 | 0.06 | 0.72 | 8.3 | 8.45 | 8.3 | 168533 |
| 1733782800 | 8.38 | 0.08 | 0.96 | 8.345 | 8.49 | 8.345 | 900840 |
| 1733523600 | 8.3 | 0.01 | 0.12 | 8.3125 | 8.33 | 8.28 | 155886 |
| 1733437500 | 8.2899999 | -0.11 | -1.31 | 8.07 | 8.43 | 8.07 | 867840 |
| 1733350980 | 8.4 | -0.02 | -0.24 | 8.555 | 8.555 | 8.36 | 94301 |
| 1733264700 | 8.42 | 0.07 | 0.84 | 8.4 | 8.42 | 8.193 | 77194 |
| 1733178180 | 8.35 | -0.19 | -2.22 | 8.7 | 8.7 | 8.26 | 113555 |
| 1732918200 | 8.5399999 | 0.1 | 1.18 | 8.85 | 8.85 | 8.3699999 | 40564 |
| 1732746540 | 8.44 | 0.05 | 0.60 | 8.43 | 8.46 | 8.3699999 | 65952 |
| 1732660140 | 8.39 | -0.08 | -0.94 | 8.4 | 8.42 | 8.3699999 | 81541 |
| 1732573560 | 8.47 | -0.07 | -0.82 | 8.45 | 8.49 | 8.45 | 123896 |
| 1732314000 | 8.5399999 | -0.06 | -0.65 | 8.23 | 8.55 | 8.23 | 47728 |
| 1732227900 | 8.5955999 | 0.02 | 0.18 | 8.625 | 8.67 | 8.59 | 140582 |
| 1732141740 | 8.58 | 0.07 | 0.82 | 9.05 | 9.05 | 8.25 | 60858 |
| 1732054800 | 8.51 | -0.01 | -0.12 | 8.11 | 8.57 | 8.11 | 108045 |
| 1731968640 | 8.52 | 0.08 | 0.95 | 8.1199999 | 8.52 | 8.1199999 | 128468 |
| 1731709260 | 8.44 | 0.07 | 0.84 | 8.47 | 8.51 | 8.44 | 101398 |
| 1731622800 | 8.3699999 | -0.09 | -1.06 | 8.4149999 | 8.45 | 8.36 | 98857 |
| 1731536760 | 8.46 | 0 | 0.00 | 8.16 | 8.5 | 8.16 | 92711 |
| 1731450480 | 8.46 | -0.06 | -0.70 | 8.86 | 8.86 | 8.46 | 99884 |
| 1731363600 | 8.52 | 0.07 | 0.83 | 8.32 | 8.5295 | 8.32 | 60871 |
| 1731104400 | 8.45 | -0.07 | -0.78 | 8.13 | 8.52 | 8.13 | 66563 |
| 1731018540 | 8.516 | 0.02 | 0.19 | 8.537 | 8.57 | 8.51 | 85639 |
| 1730931600 | 8.5 | -0.07 | -0.82 | 8.46 | 8.5315 | 8.44 | 52396 |
| 1730845680 | 8.57 | 0.02 | 0.23 | 8.97 | 8.97 | 8.55 | 73542 |
| 1730759160 | 8.55 | 0.01 | 0.12 | 8.48 | 8.94 | 8.48 | 86834 |
| 1730496420 | 8.5399999 | 0.1 | 1.18 | 8.56 | 8.595 | 8.52 | 72435 |
| 1730409780 | 8.44 | -0.07 | -0.82 | 8.45 | 8.51 | 8.43 | 128368 |
| 1730323500 | 8.51 | -0.03 | -0.35 | 8.88 | 8.88 | 8.45 | 350884 |
| 1730237280 | 8.5399999 | -0.14 | -1.61 | 8.64 | 8.64 | 8.51 | 1516526 |
| 1730150880 | 8.68 | 0.03 | 0.35 | 8.6649999 | 8.74 | 8.6199999 | 52085 |
| 1729891500 | 8.65 | 0.04 | 0.46 | 8.94 | 8.94 | 8.57 | 125055 |
| 1729805160 | 8.61 | 0.06 | 0.70 | 8.6199999 | 8.65 | 8.57 | 59421 |
| 1729718940 | 8.55 | -0.07 | -0.81 | 8.695 | 8.695 | 8.45 | 42130 |
| 1729632300 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.68 | 8.6 | 32924 |
| 1729545600 | 8.58 | -0.07 | -0.75 | 8.45 | 8.8 | 8.45 | 79391 |
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
