Premium
Cloopen Group Holding Limited (CE) (RAASY)
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 | 0.11 | 20.3703703704 | 0.54 | 0.65 | 0.54 | 5582 | 0.59696332 | DR |
| 4 | 0.6042 | 1319.2139738 | 0.0458 | 0.65 | 0.0458 | 7033 | 0.46947773 | DR |
| 12 | 0.11 | 20.3703703704 | 0.54 | 0.65 | 1.0E-6 | 9031 | 0.27548445 | DR |
| 26 | 0.63 | 3150 | 0.02 | 0.75 | 1.0E-6 | 8518 | 0.36065627 | DR |
| 52 | 0.6398 | 6272.54901961 | 0.0102 | 0.88 | 1.0E-6 | 7362 | 0.30453814 | DR |
| 156 | 0.55 | 550 | 0.1 | 1.25 | 1.0E-6 | 6371 | 0.34796222 | DR |
| 260 | 0.55 | 550 | 0.1 | 1.25 | 1.0E-6 | 6371 | 0.34796222 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.65 | 0.05 | 8.33 | 0.65 | 0.65 | 0.65 | 753 |
| 1739485320 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5361 |
| 1739398920 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 15235 |
| 1739312940 | 0.5699999 | 0.0299999 | 5.56 | 0.5699999 | 0.5699999 | 0.5699999 | 1202 |
| 1739226360 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738967160 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 529 |
| 1738880400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 5690 |
| 1738794000 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 4167 |
| 1738708140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738621740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 877 |
| 1738362000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7289 |
| 1738276140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738189740 | 0.5 | 0.05 | 11.11 | 0.5 | 0.5 | 0.5 | 2004 |
| 1738103280 | 0.45 | 0.05 | 12.50 | 0.45 | 0.45 | 0.45 | 917 |
| 1738016820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1013 |
| 1737757440 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 9871 |
| 1737671220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 28987 |
| 1737584640 | 0.4 | 0.3589 | 873.24 | 0.0458 | 0.4001 | 0.0458 | 15313 |
| 1737498120 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1737152520 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1737066120 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1736979720 | 0.0411 | -0.0009 | -2.14 | 0.1361 | 0.1361 | 0.0411 | 679 |
| 1736893200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736806800 | 0.042 | 0.01 | 31.25 | 0.042 | 0.042 | 0.042 | 213 |
| 1736548140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736375340 | 0.032 | -0.008 | -20.00 | 0.032 | 0.032 | 0.032 | 200 |
| 1736288940 | 0.04 | 0.02 | 100.00 | 0.0361 | 0.04 | 0.02 | 111651 |
| 1736202360 | 0.02 | -0.36 | -94.74 | 1.0E-6 | 0.02 | 1.0E-6 | 1714 |
| 1735942980 | 0.38 | 0.18 | 90.00 | 0.3801 | 0.3801 | 0.38 | 7517 |
| 1735856700 | 0.2 | 0.09 | 81.82 | 0.2 | 0.2 | 0.2 | 640 |
| 1735683960 | 0.11 | 0.03 | 37.50 | 0.1 | 0.11 | 0.0222 | 4413 |
| 1735597740 | 0.08 | 0.03 | 60.00 | 1.0E-6 | 0.08 | 1.0E-6 | 23862 |
| 1735338420 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735252020 | 0.05 | 0.049999 | 4,999,900.00 | 0.05 | 0.05 | 0.05 | 1590 |
| 1735078800 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734992400 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1734733200 | 1.0E-6 | -0.499999 | -100.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 214 |
| 1734646800 | 0.5 | 0.41 | 455.56 | 0.5 | 0.5 | 0.5 | 939 |
| 1734560760 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734474360 | 0.09 | -0.0302 | -25.12 | 0.09 | 0.09 | 0.09 | 172 |
| 1734388140 | 0.1202 | 0.0091 | 8.19 | 0.1202 | 0.1202 | 0.1202 | 4481 |
| 1734128940 | 0.1111 | -0.4189 | -79.04 | 0.1111 | 0.1112 | 0.1111 | 20505 |
| 1734042480 | 0.53 | 0.4299 | 429.47 | 0.53 | 0.53 | 0.53 | 16186 |
| 1733955900 | 0.1001 | 0.0201 | 25.13 | 0.1 | 0.1001 | 0.1 | 5242 |
| 1733869200 | 0.08 | -0.52 | -86.67 | 0.08 | 0.08 | 0.08 | 207 |
| 1733782800 | 0.6 | 0.5225 | 674.19 | 0.6 | 0.6 | 0.6 | 15191 |
| 1733523600 | 0.0775 | -0.5225 | -87.08 | 0.075 | 0.0775 | 0.075 | 3401 |
| 1733437380 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733350980 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 6712 |
| 1733264580 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1733178180 | 0.5699999 | 0.0299999 | 5.56 | 0.0701 | 0.5699999 | 0.0701 | 3068 |
| 1732919340 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732746540 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1732660140 | 0.54 | 0.49 | 980.00 | 0.54 | 0.54 | 0.54 | 2374 |
| 1732573560 | 0.05 | -0.49 | -90.74 | 0.05 | 0.05 | 0.05 | 506 |
| 1732314000 | 0.54 | 0.4695001 | 665.96 | 0.54 | 0.54 | 0.54 | 22074 |
| 1732227900 | 0.0704999 | 0.0004999 | 0.71 | 0.0701 | 0.0704999 | 0.0701 | 3613 |
| 1732141740 | 0.07 | -0.43 | -86.00 | 0.07 | 0.07 | 0.07 | 1070 |
| 1732054800 | 0.5 | 0.43 | 614.29 | 0.5 | 0.5 | 0.5 | 3404 |
| 1731968640 | 0.07 | -0.43 | -86.00 | 0.07 | 0.07 | 0.07 | 325 |
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
