Premium
Concensus Cloud Solutions Inc (CCSI)
NASDAQ
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 | -0.61 | -2.53217102532 | 24.09 | 25.165 | 23.34 | 96356 | 24.32482015 | CS |
| 4 | -1.21 | -4.90076954232 | 24.69 | 25.165 | 23 | 91981 | 23.95217314 | CS |
| 12 | 1.7 | 7.80532598714 | 21.78 | 27.77 | 20 | 113034 | 23.99155442 | CS |
| 26 | 6.44 | 37.79342723 | 17.04 | 27.77 | 16.15 | 125390 | 22.34299633 | CS |
| 52 | 3.09 | 15.1544874939 | 20.39 | 27.77 | 11.62 | 217799 | 17.79789583 | CS |
| 156 | -32.3 | -57.9060595195 | 55.78 | 65.68 | 11.62 | 153222 | 29.71571836 | CS |
| 260 | -28.52 | -54.8461538462 | 52 | 69.31 | 11.62 | 160677 | 33.6807746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 23.48 | -0.25 | -1.05 | 23.28 | 23.685 | 23.03 | 103459 |
| 1736379300 | 23.73 | -0.3 | -1.25 | 23.62 | 24.045 | 23.34 | 73852 |
| 1736292900 | 24.03 | -0.77 | -3.09 | 24.82 | 24.88 | 23.63 | 112614 |
| 1736206500 | 24.795 | 0.17 | 0.67 | 24.83 | 25.165 | 24.47 | 99464 |
| 1735947300 | 24.63 | 0.64 | 2.67 | 24.09 | 24.7154 | 23.765 | 99494 |
| 1735860900 | 23.99 | 0.13 | 0.54 | 24.21 | 24.57 | 23.5201 | 79967 |
| 1735688100 | 23.86 | 0.13 | 0.55 | 23.77 | 24.25 | 23.605 | 94929 |
| 1735601700 | 23.73 | -0.18 | -0.75 | 23.7 | 23.91 | 23.115 | 138605 |
| 1735342500 | 23.91 | -0.37 | -1.52 | 24.14 | 24.49 | 23.54 | 89174 |
| 1735256100 | 24.28 | 0.7 | 2.97 | 23.22 | 24.29 | 23.22 | 74863 |
| 1735077840 | 23.58 | -0.18 | -0.76 | 23.76 | 23.99 | 23.38 | 42657 |
| 1734996900 | 23.76 | 0.17 | 0.72 | 23.94 | 24.07 | 23.425 | 73756 |
| 1734737700 | 23.59 | 0 | 0.00 | 23.83 | 24.12 | 23.425 | 178091 |
| 1734651300 | 23.59 | 0.09 | 0.38 | 23.78 | 24.69 | 23.37 | 71697 |
| 1734564900 | 23.5 | -0.83 | -3.41 | 24.43 | 24.62 | 23 | 139492 |
| 1734478500 | 24.33 | 0.06 | 0.25 | 24.1 | 24.705 | 23.83 | 77921 |
| 1734392100 | 24.27 | 0.17 | 0.71 | 24.11 | 24.6841 | 24.11 | 52654 |
| 1734132900 | 24.1 | -1.02 | -4.06 | 24.69 | 24.75 | 24 | 64441 |
| 1734046500 | 25.12 | 0.23 | 0.92 | 24.8422 | 25.4999 | 24.57 | 64692 |
| 1733960100 | 24.89 | -0.12 | -0.48 | 25 | 25.3 | 24.5 | 72192 |
| 1733873700 | 25.01 | 0.31 | 1.26 | 24.6 | 25.44 | 24.36 | 106521 |
| 1733787300 | 24.7 | -0.34 | -1.36 | 24.92 | 25.51 | 24.58 | 103565 |
| 1733528100 | 25.04 | 0.2 | 0.81 | 24.95 | 25.72 | 24.8442 | 65563 |
| 1733441700 | 24.84 | -0.09 | -0.36 | 24.92 | 25.1724 | 24.42 | 103197 |
| 1733355300 | 24.93 | -0.54 | -2.12 | 25.97 | 26.46 | 24.63 | 207461 |
| 1733268900 | 25.47 | 0.01 | 0.04 | 25.2 | 25.51 | 24.8686 | 113350 |
| 1733182500 | 25.46 | 0.51 | 2.04 | 25.01 | 25.62 | 24.15 | 94930 |
| 1732917840 | 24.95 | -0.55 | -2.16 | 25.71 | 25.83 | 24.95 | 90325 |
| 1732750500 | 25.5 | 0.06 | 0.24 | 25.715 | 26.2401 | 25.17 | 90898 |
| 1732664100 | 25.44 | -0.07 | -0.27 | 25.53 | 25.53 | 24.9 | 106728 |
| 1732577700 | 25.51 | 1.02 | 4.16 | 25.1639 | 25.87 | 24.83 | 93336 |
| 1732318500 | 24.49 | 0.74 | 3.12 | 23.815 | 24.53 | 23.77 | 69958 |
| 1732232100 | 23.75 | 0.03 | 0.13 | 23.86 | 24.085 | 23.14 | 73846 |
| 1732145700 | 23.72 | 0.33 | 1.41 | 23.1348 | 23.79 | 23.05 | 87111 |
| 1732059300 | 23.39 | -1.83 | -7.26 | 25.075 | 25.17 | 23.295 | 156194 |
| 1731972900 | 25.22 | -0.08 | -0.32 | 25.3 | 25.91 | 24.89 | 115583 |
| 1731713700 | 25.3 | 0.25 | 1.00 | 25.11 | 25.42 | 24.815 | 152691 |
| 1731627300 | 25.05 | -0.09 | -0.36 | 25.14 | 25.73 | 24.8 | 116826 |
| 1731540900 | 25.14 | -0.15 | -0.59 | 25.59 | 25.59 | 24.85 | 178214 |
| 1731454500 | 25.29 | -0.05 | -0.20 | 25.35 | 25.67 | 24.825 | 93268 |
| 1731368100 | 25.34 | 0.29 | 1.16 | 25.56 | 25.6515 | 24.51 | 127494 |
| 1731108900 | 25.05 | -1.03 | -3.95 | 27.77 | 27.77 | 24.81 | 175282 |
| 1731022500 | 26.08 | -0.53 | -1.99 | 26.3387 | 26.5716 | 25.63 | 177087 |
| 1730936100 | 26.61 | 3.15 | 13.43 | 25 | 27.23 | 25 | 285562 |
| 1730849700 | 23.46 | -0.11 | -0.47 | 23.5 | 23.935 | 23.13 | 132464 |
| 1730763300 | 23.57 | 0.67 | 2.93 | 22.9 | 23.615 | 22.675 | 161394 |
| 1730500500 | 22.9 | 0.72 | 3.25 | 22.18 | 23.06 | 22.085 | 196814 |
| 1730414100 | 22.18 | 0.22 | 1.00 | 21.96 | 22.435 | 21.61 | 150793 |
| 1730327700 | 21.96 | 0.19 | 0.87 | 21.79 | 22.16 | 21.64 | 100630 |
| 1730241300 | 21.77 | 0.28 | 1.30 | 21.46 | 21.77 | 21.24 | 92421 |
| 1730154900 | 21.49 | 1.27 | 6.28 | 20.44 | 21.71 | 20.22 | 134984 |
| 1729895700 | 20.22 | 0.05 | 0.25 | 20.34 | 20.84 | 20 | 179425 |
| 1729809300 | 20.17 | -0.33 | -1.61 | 20.6 | 20.84 | 20.01 | 84880 |
| 1729722900 | 20.5 | -0.77 | -3.62 | 21.28 | 21.33 | 20.38 | 75796 |
| 1729636500 | 21.27 | 0.35 | 1.67 | 21.13 | 21.36 | 20.725 | 129118 |
| 1729550100 | 20.92 | -0.29 | -1.37 | 20.87 | 21.15 | 20.68 | 133380 |
| 1729290900 | 21.21 | -0.39 | -1.81 | 21.78 | 22.0199 | 21.16 | 72279 |
| 1729204500 | 21.6 | -0.2 | -0.92 | 21.94 | 22.1277 | 21.34 | 122186 |
| 1729118100 | 21.8 | 0.32 | 1.49 | 21.51 | 22.24 | 21.4 | 168927 |
| 1729031700 | 21.48 | 0.19 | 0.89 | 21.24 | 21.84 | 21.22 | 108117 |
| 1728945300 | 21.29 | -0.37 | -1.71 | 21.77 | 21.88 | 21.25 | 69550 |
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
