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 | -1.3 | -18.7050359712 | 6.95 | 7.72 | 5.56 | 73720 | 6.93793272 | CS |
| 4 | -1.73 | -23.4417344173 | 7.38 | 11.08 | 5.56 | 139863 | 7.8853881 | CS |
| 12 | 2.74 | 94.1580756014 | 2.91 | 15.55 | 2.34 | 555789 | 11.7092824 | CS |
| 26 | 2.89 | 104.710144928 | 2.76 | 15.55 | 1.5201 | 306183 | 10.31103572 | CS |
| 52 | 4.15 | 276.666666667 | 1.5 | 15.55 | 1.1 | 233217 | 7.46814657 | CS |
| 156 | 1.65 | 41.25 | 4 | 18.6499 | 1.04 | 371052 | 5.15260451 | CS |
| 260 | 1.65 | 41.25 | 4 | 18.6499 | 1.04 | 371052 | 5.15260451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 5.96 | -0.82 | -12.09 | 6.61 | 6.78 | 5.885 | 51489 |
| 1734564900 | 6.78 | -0.33 | -4.64 | 7.16 | 7.4 | 6.5314 | 73666 |
| 1734478500 | 7.11 | -0.01 | -0.14 | 7.24 | 7.72 | 6.915 | 109062 |
| 1734392100 | 7.12 | -0.29 | -3.91 | 6.96 | 7.5 | 6.6684 | 69713 |
| 1734132900 | 7.41 | 0.52 | 7.55 | 6.95 | 7.648 | 6.89 | 64670 |
| 1734046500 | 6.89 | 0.27 | 4.08 | 6.8 | 7.97 | 6.405 | 96115 |
| 1733960100 | 6.62 | -1.48 | -18.27 | 8.17 | 8.725 | 6.165 | 346253 |
| 1733873700 | 8.1 | -1.59 | -16.41 | 8.46 | 9.76 | 8.1 | 67442 |
| 1733787300 | 9.69 | 0.43 | 4.64 | 9.38 | 10.34 | 8.86 | 141712 |
| 1733528100 | 9.26 | 0.21 | 2.32 | 8.36 | 11.08 | 8.36 | 424247 |
| 1733441700 | 9.05 | 1.35 | 17.53 | 7.7 | 9.55 | 7.36 | 427295 |
| 1733355300 | 7.7 | 0.4 | 5.48 | 7.13 | 7.83 | 7.13 | 141028 |
| 1733268900 | 7.3 | -0.03 | -0.41 | 7.15 | 7.69 | 7.15 | 55436 |
| 1733182500 | 7.33 | -0.38 | -4.93 | 8 | 9.075 | 7.04 | 228770 |
| 1732917840 | 7.71 | 0.46 | 6.34 | 7.3 | 7.95 | 7.3 | 12004 |
| 1732750500 | 7.25 | 0.14 | 1.97 | 7.32 | 7.58 | 6.9001 | 77381 |
| 1732664100 | 7.11 | -0.16 | -2.20 | 7.5 | 7.8 | 7.11 | 105438 |
| 1732577700 | 7.27 | -0.23 | -3.07 | 7.09 | 7.8812 | 6.76 | 137120 |
| 1732318500 | 7.5 | 0.3 | 4.17 | 7.38 | 8.3356 | 7.27 | 84209 |
| 1732232100 | 7.2 | -0.77 | -9.66 | 7.67 | 8 | 6.69 | 155727 |
| 1732145700 | 7.97 | -0.13 | -1.60 | 8.38 | 8.5 | 7.6483 | 72502 |
| 1732059300 | 8.1 | 1.66 | 25.78 | 6.32 | 8.515 | 5.7001 | 219381 |
| 1731972900 | 6.44 | 0.59 | 10.09 | 5.91 | 6.68 | 5.6546 | 145380 |
| 1731713700 | 5.85 | -0.23 | -3.78 | 6.33 | 6.49 | 5.8099999 | 255244 |
| 1731627300 | 6.08 | -0.11 | -1.78 | 6.07 | 6.69 | 5.6 | 101445 |
| 1731540900 | 6.19 | 0.24 | 3.95 | 6.17 | 6.66 | 5.967 | 86193 |
| 1731454500 | 5.955 | 0.38 | 6.72 | 5.54 | 6.6627 | 5.0701 | 278379 |
| 1731368100 | 5.58 | -0.21 | -3.63 | 5.7 | 6.48 | 5.57 | 92539 |
| 1731108900 | 5.79 | -3.28 | -36.16 | 8.22 | 8.53 | 5.2325 | 530511 |
| 1731022500 | 9.07 | -0.93 | -9.30 | 9.3 | 10.93 | 8.73 | 1049444 |
| 1730936100 | 10 | 0.33 | 3.41 | 9.43 | 10.185 | 9.0001 | 370727 |
| 1730849700 | 9.67 | -1.13 | -10.46 | 10.8 | 11.01 | 9.1028 | 299120 |
| 1730763300 | 10.8 | -0.09 | -0.83 | 10.69 | 11.65 | 10.5641 | 255688 |
| 1730500500 | 10.89 | 0.22 | 2.06 | 10.37 | 12.24 | 10.37 | 322402 |
| 1730414100 | 10.67 | -2.36 | -18.11 | 12.21 | 12.94 | 10.3204 | 200386 |
| 1730327700 | 13.03 | 1.12 | 9.36 | 11.69 | 13.38 | 11.4602 | 401431 |
| 1730241300 | 11.915 | -0.91 | -7.06 | 12.71 | 13.85 | 11.45 | 83360 |
| 1730154900 | 12.82 | 2.26 | 21.40 | 10.38 | 13.37 | 10 | 274588 |
| 1729895700 | 10.56 | 1.47 | 16.17 | 8.21 | 10.94 | 8.21 | 405174 |
| 1729809300 | 9.09 | -1.21 | -11.75 | 10.2 | 10.27 | 8.01 | 328191 |
| 1729722900 | 10.3 | -1.68 | -14.02 | 10.22 | 11.76 | 10.2001 | 437329 |
| 1729636500 | 11.98 | -0.26 | -2.12 | 10 | 13.65 | 9.76 | 976484 |
| 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 | 6922732 |
| 1728081300 | 14.81 | 11.77 | 387.17 | 2.8 | 15.55 | 2.34 | 13992729 |
| 1727994900 | 3.04 | 0.4 | 15.15 | 2.72 | 3.3252 | 2.62 | 406695 |
| 1727908500 | 2.64 | -0.16 | -5.71 | 2.75 | 2.82 | 2.64 | 702734 |
| 1727822100 | 2.8 | 0.03 | 1.08 | 2.74 | 2.97 | 2.57 | 289580 |
| 1727735700 | 2.77 | -0.08 | -2.81 | 2.83 | 2.928 | 2.5099999 | 496519 |
| 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 |
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
