Premium
Cloudastructure Inc (CSAI)
NASDAQ
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 | 0.49 | 11.3425925926 | 4.32 | 5.15 | 4.2801 | 224241 | 4.6694465 | CS |
| 4 | -1.19 | -19.8333333333 | 6 | 11.4599 | 4.0101 | 3032303 | 5.54671911 | CS |
| 12 | -14.69 | -75.3333333333 | 19.5 | 52.43 | 4.0101 | 1689693 | 8.40358266 | CS |
| 26 | -45.19 | -90.38 | 50 | 52.43 | 4.0101 | 1607353 | 8.41085458 | CS |
| 52 | -45.19 | -90.38 | 50 | 52.43 | 4.0101 | 1607353 | 8.41085458 | CS |
| 156 | -45.19 | -90.38 | 50 | 52.43 | 4.0101 | 1607353 | 8.41085458 | CS |
| 260 | -45.19 | -90.38 | 50 | 52.43 | 4.0101 | 1607353 | 8.41085458 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 4.8099999 | 0 | 0.00 | 4.7699999 | 4.86 | 4.59 | 184744 |
| 1745620500 | 4.8099999 | 0.07 | 1.48 | 4.7 | 4.92 | 4.69 | 152897 |
| 1745534100 | 4.74 | 0.13 | 2.82 | 4.66 | 4.9 | 4.59 | 206926 |
| 1745447700 | 4.61 | 0.17 | 3.83 | 4.5 | 5.15 | 4.48 | 413246 |
| 1745361300 | 4.44 | 0.12 | 2.78 | 4.32 | 4.49 | 4.2801 | 163393 |
| 1745274900 | 4.32 | -0.26 | -5.68 | 4.5 | 4.5784 | 4.235 | 223419 |
| 1744929300 | 4.58 | 0.17 | 3.85 | 4.45 | 4.7287 | 4.37 | 157430 |
| 1744842900 | 4.41 | -0.25 | -5.36 | 4.66 | 4.66 | 4.34 | 233611 |
| 1744756500 | 4.66 | -0.06 | -1.27 | 4.76 | 4.76 | 4.5 | 150980 |
| 1744670100 | 4.72 | -0.24 | -4.84 | 5.1 | 5.1 | 4.45 | 438461 |
| 1744410900 | 4.96 | 0.26 | 5.53 | 4.63 | 4.9847 | 4.598 | 173127 |
| 1744324500 | 4.7 | -0.27 | -5.43 | 4.89 | 5.09 | 4.6 | 289129 |
| 1744238100 | 4.97 | 0.49 | 10.94 | 4.41 | 5.1484 | 4.17 | 500770 |
| 1744151700 | 4.48 | -0.43 | -8.76 | 5.108 | 5.1395 | 4.3206 | 458387 |
| 1744065300 | 4.91 | -0.02 | -0.41 | 4.5 | 5.28 | 4.35 | 650563 |
| 1743806100 | 4.93 | 0.48 | 10.79 | 4.4 | 5.1413 | 4.0101 | 1235388 |
| 1743719700 | 4.45 | -0.61 | -12.06 | 4.8 | 4.99 | 4.4 | 967518 |
| 1743633300 | 5.0599999 | -0.64 | -11.23 | 5.5 | 6.38 | 5.0199999 | 3572324 |
| 1743546900 | 5.7 | 1.26 | 28.38 | 6 | 11.4599 | 5.5 | 47441440 |
| 1743460500 | 4.44 | -0.48 | -9.76 | 4.8 | 4.8008 | 4.32 | 2367626 |
| 1743201300 | 4.92 | -0.27 | -5.20 | 5.03 | 5.1699 | 4.82 | 204378 |
| 1743114900 | 5.19 | -0.13 | -2.44 | 5.5 | 5.5 | 4.8099999 | 217421 |
| 1743028500 | 5.32 | -0.36 | -6.34 | 5.9 | 5.9 | 5.21 | 244382 |
| 1742942100 | 5.68 | -0.13 | -2.24 | 5.76 | 5.96 | 5.508 | 203246 |
| 1742855700 | 5.8099999 | -0.5 | -7.92 | 6.58 | 6.7999 | 5.74 | 252259 |
| 1742596500 | 6.3099999 | -0.33 | -4.97 | 6.39 | 6.9078 | 5.74 | 364471 |
| 1742510100 | 6.64 | -1.26 | -15.95 | 7.48 | 7.6691 | 6.3534 | 710273 |
| 1742423700 | 7.9 | 2.33 | 41.83 | 5.51 | 8.6 | 5.42 | 4342531 |
| 1742337300 | 5.57 | -0.52 | -8.54 | 6.03 | 6.05 | 5.5005 | 143310 |
| 1742250900 | 6.09 | 0.99 | 19.41 | 5.04 | 6.3799 | 5.0199999 | 471909 |
| 1741991700 | 5.1 | 0.64 | 14.35 | 4.51 | 5.2398999 | 4.2233 | 411115 |
| 1741905300 | 4.46 | -0.44 | -8.98 | 4.93 | 5.22 | 4.45 | 226650 |
| 1741818900 | 4.9 | -0.15 | -2.97 | 5.13 | 5.5778 | 4.53 | 367857 |
| 1741732500 | 5.05 | -0.2 | -3.81 | 5.12 | 5.6599 | 4.76 | 312646 |
| 1741646100 | 5.25 | -1.43 | -21.41 | 6.3 | 6.42 | 5.15 | 383345 |
| 1741390500 | 6.68 | 0.44 | 7.05 | 6.13 | 7.07 | 6 | 458855 |
| 1741304100 | 6.24 | -1.02 | -14.05 | 7.01 | 7.3499 | 6.1501 | 251213 |
| 1741217700 | 7.26 | -0.8 | -9.93 | 7.97 | 8.3407 | 7.0322 | 328611 |
| 1741131300 | 8.06 | 1.35 | 20.12 | 6.5 | 8.1287 | 6.03 | 445039 |
| 1741044900 | 6.71 | -0.66 | -8.96 | 7.3 | 7.6 | 6.4 | 346684 |
| 1740785700 | 7.37 | -0.26 | -3.41 | 7.53 | 7.65 | 6.71 | 359608 |
| 1740699300 | 7.63 | -0.81 | -9.60 | 8.2899999 | 8.7 | 7.25 | 350183 |
| 1740612900 | 8.44 | 0.2 | 2.43 | 9 | 9.38 | 7.66 | 770632 |
| 1740526500 | 8.24 | -0.3 | -3.51 | 7.78 | 9.39 | 7.53 | 629310 |
| 1740440100 | 8.5399999 | -2.12 | -19.89 | 10.38 | 11.05 | 7.95 | 541206 |
| 1740180900 | 10.66 | -1.19 | -10.04 | 12.12 | 12.89 | 10.25 | 524936 |
| 1740094500 | 11.85 | 0.23 | 1.98 | 11.4 | 13.42 | 10.5 | 928804 |
| 1740008100 | 11.62 | 1.12 | 10.67 | 10.79 | 12.93 | 10.1937 | 1718799 |
| 1739921700 | 10.5 | -8.55 | -44.88 | 21.8 | 23.02 | 10.03 | 1913480 |
| 1739576100 | 19.05 | -18.63 | -49.44 | 33.110999 | 33.53 | 18.3744 | 1025933 |
| 1739489700 | 37.68 | 20.05 | 113.73 | 18.14 | 52.43 | 17.7 | 3405624 |
| 1739403300 | 17.63 | 4.73 | 36.67 | 12.13 | 19.7612 | 12.13 | 1847867 |
| 1739316900 | 12.9 | 0.56 | 4.54 | 10.09 | 16.23 | 9.02 | 2423177 |
| 1739230500 | 12.34 | 6.95 | 128.94 | 5.78 | 14.9 | 5.3 | 10206537 |
| 1738971300 | 5.39 | -1.58 | -22.67 | 6.6 | 6.6 | 5.1 | 257950 |
| 1738884900 | 6.97 | -1.32 | -15.92 | 7.8 | 8.125 | 6.9 | 126058 |
| 1738798500 | 8.2899999 | -4.69 | -36.13 | 13.91 | 13.91 | 7.58 | 248713 |
| 1738712100 | 12.98 | -6.02 | -31.68 | 19.5 | 19.5 | 12.23 | 55803 |
| 1738625700 | 19 | -6.41 | -25.23 | 25 | 28.82 | 16.629999 | 21654 |
| 1738366500 | 25.41 | -8.34 | -24.71 | 35.95 | 35.95 | 22 | 16966 |
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
