Premium
Chanson International Holding (CHSN)
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 | -0.1536 | -29.5384615385 | 0.52 | 0.52 | 0.359 | 3430671 | 0.37794152 | CS |
| 4 | -0.301 | -45.1003895715 | 0.6674 | 0.78 | 0.359 | 2529062 | 0.50218539 | CS |
| 12 | -7.6336 | -95.42 | 8 | 11.08 | 0.359 | 1681096 | 2.34113611 | CS |
| 26 | -1.4136 | -79.4157303371 | 1.78 | 15.55 | 0.359 | 1023655 | 4.72161058 | CS |
| 52 | -1.2736 | -77.6585365854 | 1.64 | 15.55 | 0.359 | 534380 | 4.5903064 | CS |
| 156 | -3.6336 | -90.84 | 4 | 18.6499 | 0.359 | 526084 | 4.10501503 | CS |
| 260 | -3.6336 | -90.84 | 4 | 18.6499 | 0.359 | 526084 | 4.10501503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.3664 | 0.0014 | 0.38 | 0.39 | 0.4 | 0.362 | 9697901 |
| 1740094500 | 0.365 | -0.0609 | -14.30 | 0.4099999 | 0.4226 | 0.359 | 1898254 |
| 1740008100 | 0.4259 | -0.0481 | -10.15 | 0.46 | 0.4546 | 0.415 | 1409074 |
| 1739921700 | 0.474 | -0.0139 | -2.85 | 0.52 | 0.52 | 0.45 | 717456 |
| 1739576100 | 0.4879 | 0.0228 | 4.90 | 0.4501 | 0.489 | 0.43 | 1489638 |
| 1739489700 | 0.4651 | -0.0122 | -2.56 | 0.46 | 0.5197 | 0.45 | 3700441 |
| 1739403300 | 0.4773 | -0.0187 | -3.77 | 0.5 | 0.505 | 0.46 | 748204 |
| 1739316900 | 0.496 | 0.006 | 1.22 | 0.4856 | 0.5028 | 0.46 | 541518 |
| 1739230500 | 0.49 | 0.0004 | 0.08 | 0.46 | 0.516 | 0.46 | 1010542 |
| 1738971300 | 0.4896 | 0.028 | 6.07 | 0.46 | 0.539899 | 0.451 | 3046096 |
| 1738884900 | 0.4616 | -0.0172 | -3.59 | 0.45 | 0.4663 | 0.45 | 820218 |
| 1738798500 | 0.4788 | -0.0023 | -0.48 | 0.487 | 0.487 | 0.4421 | 828946 |
| 1738712100 | 0.4811 | 0.0182 | 3.93 | 0.47 | 0.4996 | 0.4468 | 1221266 |
| 1738625700 | 0.4629 | -0.0744 | -13.85 | 0.459 | 0.4897 | 0.4329 | 1813725 |
| 1738366500 | 0.5373 | -0.0147 | -2.66 | 0.53 | 0.549 | 0.495 | 2632209 |
| 1738280100 | 0.552 | -0.0042 | -0.76 | 0.5587 | 0.63 | 0.5505 | 2779907 |
| 1738193700 | 0.5562 | -0.0741 | -11.76 | 0.585 | 0.5989 | 0.5562 | 1605074 |
| 1738107300 | 0.6303 | -0.0247 | -3.77 | 0.6333 | 0.6417 | 0.562 | 3223760 |
| 1738020900 | 0.655 | 0.0025 | 0.38 | 0.6674 | 0.78 | 0.65 | 8867944 |
| 1737761700 | 0.6525 | -5.6475 | -89.64 | 0.8083 | 0.819799 | 0.595 | 11655584 |
| 1737675300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737588900 | 6.3 | 0.14 | 2.27 | 6.1 | 6.48 | 6.01 | 3863502 |
| 1737502500 | 6.16 | 0.31 | 5.30 | 5.75 | 6.26 | 5.6 | 4085986 |
| 1737156900 | 5.85 | 0.13 | 2.27 | 5.72 | 5.9008 | 5.6 | 1078264 |
| 1737070500 | 5.72 | 0.05 | 0.88 | 5.58 | 6 | 5.45 | 3603413 |
| 1736984100 | 5.67 | 0.07 | 1.25 | 5.61 | 5.82 | 5.49 | 1036182 |
| 1736897700 | 5.6 | 0.05 | 0.90 | 5.5 | 5.64 | 5.3099999 | 1264548 |
| 1736811300 | 5.55 | 0.24 | 4.52 | 5.32 | 5.55 | 5.17 | 1059055 |
| 1736552100 | 5.3099999 | 0.03 | 0.57 | 5.37 | 5.76 | 4.29 | 6089741 |
| 1736379300 | 5.28 | 0.14 | 2.72 | 5.13 | 5.35 | 4.9 | 1405650 |
| 1736292900 | 5.14 | 0.29 | 5.98 | 4.8 | 5.21 | 4.71 | 2215250 |
| 1736206500 | 4.85 | -0.49 | -9.18 | 5.43 | 5.93 | 4.8215 | 692092 |
| 1735947300 | 5.34 | 0.24 | 4.71 | 5.14 | 5.6999 | 4.8 | 954371 |
| 1735860900 | 5.1 | -0.01 | -0.20 | 5.05 | 5.9 | 5.05 | 740673 |
| 1735688100 | 5.11 | -0.46 | -8.26 | 5.4 | 5.535 | 4.92 | 33341 |
| 1735601700 | 5.57 | -0.22 | -3.80 | 5.5599999 | 5.73 | 5.2 | 58115 |
| 1735342500 | 5.79 | 0.62 | 11.99 | 5.3099999 | 5.82 | 5.04 | 53276 |
| 1735256100 | 5.17 | -0.09 | -1.71 | 5.15 | 5.8722 | 4.91 | 75196 |
| 1735077840 | 5.26 | 0.27 | 5.41 | 4.99 | 5.5599999 | 4.985 | 34890 |
| 1734996900 | 4.99 | -0.66 | -11.68 | 5.94 | 5.94 | 4.22 | 79923 |
| 1734737700 | 5.65 | -0.31 | -5.20 | 6.34 | 6.5 | 5.195 | 351071 |
| 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 |
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
