Premium
CLP Holdings Ltd (PK) (CLPHY)
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 | -0.03 | -0.365408038977 | 8.21 | 8.5 | 8 | 237318 | 8.35018598 | DR |
| 4 | -0.22 | -2.61904761905 | 8.4 | 8.54 | 7.89 | 128300 | 8.27034434 | DR |
| 12 | -0.1325 | -1.59398496241 | 8.3125 | 8.54 | 7.89 | 211833 | 8.25508043 | DR |
| 26 | -1.22 | -12.9787234043 | 9.4 | 9.54 | 7.89 | 148504 | 8.37740414 | DR |
| 52 | -0.23 | -2.73483947681 | 8.41 | 9.54 | 7.62 | 139352 | 8.33531534 | DR |
| 156 | -2.32 | -22.0952380952 | 10.5 | 10.5 | 6.48 | 123571 | 8.04673101 | DR |
| 260 | -1.81 | -18.1181181181 | 9.99 | 11.15 | 6.48 | 111092 | 8.61658679 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.18 | 0 | 0.00 | 8 | 8.38 | 8 | 87995 |
| 1740695340 | 8.18 | -0.2 | -2.39 | 8.38 | 8.38 | 8.18 | 59879 |
| 1740608400 | 8.38 | 0.08 | 0.96 | 8.4 | 8.4 | 8.25 | 73676 |
| 1740522480 | 8.3 | -0.1 | -1.19 | 8.06 | 8.38 | 8.06 | 342147 |
| 1740435600 | 8.4 | 0.18 | 2.19 | 8.43 | 8.5 | 8.32 | 653959 |
| 1740176400 | 8.22 | -0.09 | -1.08 | 8.21 | 8.3 | 8.1199999 | 56929 |
| 1740090480 | 8.31 | 0.13 | 1.59 | 7.9501 | 8.36 | 7.9501 | 59011 |
| 1740003960 | 8.18 | -0.07 | -0.85 | 8.24 | 8.34 | 8.17 | 80605 |
| 1739917740 | 8.25 | 0.05 | 0.61 | 7.97 | 8.26 | 7.97 | 101898 |
| 1739572020 | 8.2 | 0.04 | 0.49 | 7.92 | 8.22 | 7.92 | 82609 |
| 1739485320 | 8.16 | 0.01 | 0.12 | 8.22 | 8.5399999 | 7.9 | 94183 |
| 1739398920 | 8.15 | 0.01 | 0.12 | 8.1605 | 8.24 | 8.1 | 101841 |
| 1739312940 | 8.14 | -0.01 | -0.12 | 7.9 | 8.27 | 7.9 | 73558 |
| 1739226000 | 8.15 | -0.01 | -0.12 | 7.91 | 8.17 | 7.91 | 124662 |
| 1738967160 | 8.16 | -0.02 | -0.24 | 8.14 | 8.19 | 7.97 | 79594 |
| 1738880400 | 8.18 | -0.01 | -0.06 | 8.0324 | 8.26 | 8.0324 | 91146 |
| 1738794000 | 8.185 | -0.06 | -0.73 | 7.89 | 8.32 | 7.89 | 124213 |
| 1738708080 | 8.2449999 | -0.02 | -0.18 | 7.97 | 8.2899999 | 7.97 | 67347 |
| 1738621740 | 8.26 | 0.06 | 0.73 | 8.23 | 8.33 | 8.21 | 110684 |
| 1738362000 | 8.2 | -0.11 | -1.32 | 8.4 | 8.4 | 8.19 | 59768 |
| 1738276080 | 8.31 | 0.08 | 0.97 | 8.25 | 8.4 | 8.19 | 129231 |
| 1738189740 | 8.23 | -0.02 | -0.24 | 8.2 | 8.35 | 8.2 | 86825 |
| 1738103280 | 8.25 | 0 | 0.00 | 7.99 | 8.3 | 7.99 | 95928 |
| 1738016820 | 8.25 | 0.02 | 0.24 | 8.3 | 8.3 | 8.25 | 117995 |
| 1737757440 | 8.23 | 0 | 0.00 | 8.264 | 8.3524999 | 8.16 | 70316 |
| 1737671220 | 8.23 | -0.01 | -0.12 | 8.3025 | 8.3025 | 8.06 | 86621 |
| 1737584640 | 8.24 | -0.04 | -0.48 | 8.27 | 8.3912 | 8.15 | 106814 |
| 1737498540 | 8.28 | -0.16 | -1.90 | 8.1 | 8.5 | 8.1 | 1079769 |
| 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 |
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
