Premium
Chanson International Holding (CHSN)
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 | 1.26 | 15.75 | 8 | 11.08 | 7.04 | 255355 | 8.58649401 | CS |
| 4 | 3.56 | 62.4561403509 | 5.7 | 11.08 | 5.0701 | 159196 | 7.49268906 | CS |
| 12 | 7.36 | 387.368421053 | 1.9 | 15.55 | 1.72 | 589148 | 11.06375213 | CS |
| 26 | 6.86 | 285.833333333 | 2.4 | 15.55 | 1.5201 | 309243 | 10.23426893 | CS |
| 52 | 1.89 | 25.644504749 | 7.37 | 18.6499 | 1.1 | 331337 | 6.80579292 | CS |
| 156 | 5.26 | 131.5 | 4 | 18.6499 | 1.04 | 376497 | 5.13904402 | CS |
| 260 | 5.26 | 131.5 | 4 | 18.6499 | 1.04 | 376497 | 5.13904402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 9.26 | 0.21 | 2.32 | 8.36 | 11.08 | 8.36 | 423222 |
| 1733441700 | 9.05 | 1.35 | 17.53 | 7.36 | 9.55 | 7.36 | 426952 |
| 1733355300 | 7.7 | 0.4 | 5.48 | 7.33 | 7.83 | 7.1488 | 140358 |
| 1733268900 | 7.3 | -0.03 | -0.41 | 7.3 | 7.69 | 7.22 | 51896 |
| 1733182500 | 7.33 | -0.38 | -4.93 | 8.18 | 9.075 | 7.04 | 220514 |
| 1732917840 | 7.71 | 0.46 | 6.34 | 7.32 | 7.95 | 7.3 | 11942 |
| 1732750500 | 7.25 | 0.14 | 1.97 | 7.32 | 7.58 | 6.9001 | 77379 |
| 1732664100 | 7.11 | -0.16 | -2.20 | 7.25 | 7.8 | 7.11 | 105068 |
| 1732577700 | 7.27 | -0.23 | -3.07 | 7.15 | 7.8812 | 6.76 | 136100 |
| 1732318500 | 7.5 | 0.3 | 4.17 | 7.38 | 8.3356 | 7.3 | 84146 |
| 1732232100 | 7.2 | -0.77 | -9.66 | 8 | 8 | 6.69 | 153380 |
| 1732145700 | 7.97 | -0.13 | -1.60 | 8.19 | 8.5 | 7.6483 | 56870 |
| 1732059300 | 8.1 | 1.66 | 25.78 | 5.7001 | 8.515 | 5.7001 | 218317 |
| 1731972900 | 6.44 | 0.59 | 10.09 | 5.91 | 6.68 | 5.6546 | 144595 |
| 1731713700 | 5.85 | -0.23 | -3.78 | 6.08 | 6.49 | 5.8099999 | 252457 |
| 1731627300 | 6.08 | -0.11 | -1.78 | 5.9 | 6.69 | 5.6 | 98943 |
| 1731540900 | 6.19 | 0.24 | 3.95 | 6.1 | 6.66 | 5.967 | 84880 |
| 1731454500 | 5.955 | 0.38 | 6.72 | 5.54 | 6.6627 | 5.0701 | 278374 |
| 1731368100 | 5.58 | -0.21 | -3.63 | 5.7293 | 6.48 | 5.58 | 90149 |
| 1731108900 | 5.79 | -3.28 | -36.16 | 8.22 | 8.51 | 5.2325 | 529639 |
| 1731022500 | 9.07 | -0.93 | -9.30 | 9.1199999 | 10.93 | 8.73 | 1037856 |
| 1730936100 | 10 | 0.33 | 3.41 | 9.6 | 10.185 | 9.0001 | 370488 |
| 1730849700 | 9.67 | -1.13 | -10.46 | 10.8 | 11.01 | 9.1028 | 298730 |
| 1730763300 | 10.8 | -0.09 | -0.83 | 10.69 | 11.65 | 10.5641 | 255004 |
| 1730500500 | 10.89 | 0.22 | 2.06 | 10.4887 | 12.24 | 10.4887 | 321804 |
| 1730414100 | 10.67 | -2.36 | -18.11 | 12.24 | 12.94 | 10.3204 | 199312 |
| 1730327700 | 13.03 | 1.12 | 9.36 | 11.47 | 13.38 | 11.4602 | 401290 |
| 1730241300 | 11.915 | -0.91 | -7.06 | 12.7 | 13.85 | 11.45 | 81131 |
| 1730154900 | 12.82 | 2.26 | 21.40 | 10.12 | 13.37 | 10.1011 | 272733 |
| 1729895700 | 10.56 | 1.47 | 16.17 | 8.21 | 10.94 | 8.21 | 405174 |
| 1729809300 | 9.09 | -1.21 | -11.75 | 9.69 | 9.9 | 8.01 | 318118 |
| 1729722900 | 10.3 | -1.68 | -14.02 | 10.22 | 11.76 | 10.2001 | 433373 |
| 1729636500 | 11.98 | -0.26 | -2.12 | 10 | 13.65 | 9.78 | 968923 |
| 1729550100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729290900 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729204500 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729118100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729031700 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728945300 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728686100 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728599700 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728513300 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728426900 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1728340500 | 12.24 | -2.57 | -17.35 | 14.78 | 15.47 | 10.4 | 6668284 |
| 1728081300 | 14.81 | 11.77 | 387.17 | 2.5 | 15.55 | 2.34 | 14072746 |
| 1727994900 | 3.04 | 0.4 | 15.15 | 2.69 | 3.3252 | 2.65 | 403997 |
| 1727908500 | 2.64 | -0.16 | -5.71 | 2.72 | 2.82 | 2.64 | 701458 |
| 1727822100 | 2.8 | 0.03 | 1.08 | 2.74 | 2.97 | 2.57 | 289034 |
| 1727735520 | 2.77 | -0.08 | -2.81 | 2.89 | 2.8999 | 2.5099999 | 494464 |
| 1727476500 | 2.85 | -0.05 | -1.72 | 2.91 | 3.0299 | 2.785 | 397490 |
| 1727390100 | 2.9 | -0.1 | -3.33 | 3.02 | 3.09 | 2.85 | 414660 |
| 1727303700 | 3 | 0.14 | 4.90 | 2.88 | 3.05 | 2.5099 | 426273 |
| 1727217300 | 2.86 | 0.35 | 13.94 | 2.5 | 3.24 | 2.5 | 452313 |
| 1727130900 | 2.5099999 | -0.12 | -4.56 | 2.48 | 2.75 | 2.468 | 249245 |
| 1726871700 | 2.63 | -0.14 | -5.05 | 2.7 | 2.92 | 2.2 | 211933 |
| 1726785300 | 2.77 | 0.17 | 6.54 | 2.5893 | 2.95 | 2.5160999 | 304726 |
| 1726698900 | 2.6 | 0.12 | 4.84 | 2.5 | 2.72 | 2.3001 | 305371 |
| 1726612500 | 2.48 | 0.53 | 27.18 | 1.9 | 2.48 | 1.9 | 317012 |
| 1726526100 | 1.95 | 0.34 | 21.12 | 1.9 | 2.22 | 1.72 | 318267 |
| 1726266900 | 1.61 | -0.19 | -10.56 | 1.79 | 1.85 | 1.6 | 111771 |
| 1726180500 | 1.8 | 0.12 | 7.14 | 1.65 | 1.9099 | 1.65 | 78192 |
| 1726094100 | 1.68 | 0.13 | 8.39 | 1.6299999 | 1.73 | 1.55 | 55909 |
| 1726007700 | 1.55 | -0.15 | -8.82 | 1.7 | 1.7 | 1.5201 | 60443 |
| 1725921300 | 1.7 | -0.02 | -1.16 | 1.71 | 1.71 | 1.65 | 6514 |
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
