Premium
CISO Global Inc (CISO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1301 | -10.8416666667 | 1.2 | 1.22 | 0.96 | 367406 | 1.03134596 | CS |
| 4 | 0.0937 | 9.59844294202 | 0.9762 | 1.4328 | 0.901 | 403994 | 1.07963537 | CS |
| 12 | -0.5301 | -33.13125 | 1.6 | 3.84 | 0.895 | 282646 | 1.41165292 | CS |
| 26 | 0.6212 | 138.444394919 | 0.4487 | 3.84 | 0.4217 | 176221 | 1.3180394 | CS |
| 52 | -0.2401 | -18.3282442748 | 1.31 | 3.84 | 0.26 | 312961 | 0.78834883 | CS |
| 156 | -77.9801 | -98.6465528147 | 79.05 | 161.7 | 0.26 | 1333219 | 9.24156159 | CS |
| 260 | -598.7801 | -99.821638743 | 599.85 | 630 | 0.26 | 1317002 | 11.91281641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.03 | -0.02 | -1.44 | 1.02 | 1.08 | 1 | 113888 |
| 1741390500 | 1.045 | 0.01 | 1.46 | 1.1 | 1.1017999 | 0.994 | 240651 |
| 1741304100 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 0.98 | 144980 |
| 1741217700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.22 | 0.96 | 910628 |
| 1741131300 | 1.07 | -0.04 | -3.60 | 1.2 | 1.2 | 1.02 | 426884 |
| 1741044900 | 1.11 | -0.02 | -1.77 | 1.21 | 1.24 | 1.05 | 867987 |
| 1740785700 | 1.1299999 | 0.09 | 8.65 | 1.05 | 1.25 | 0.9802 | 1665278 |
| 1740699300 | 1.04 | 0.06 | 6.11 | 0.99 | 1.1 | 0.95 | 211537 |
| 1740612900 | 0.9801 | -0.0399 | -3.91 | 1.05 | 1.08 | 0.901 | 326203 |
| 1740526500 | 1.02 | -0.05 | -4.67 | 1.09 | 1.12 | 0.9504 | 395787 |
| 1740440100 | 1.07 | 0.02 | 1.90 | 1.07 | 1.1 | 1 | 358895 |
| 1740180900 | 1.05 | 0 | 0.00 | 1.04 | 1.0888 | 1.01 | 123107 |
| 1740094500 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1494 | 1 | 382686 |
| 1740008100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.0996999 | 0.9836 | 218711 |
| 1739921700 | 1.08 | -0.18 | -14.29 | 1.3899999 | 1.4328 | 1.0401 | 844847 |
| 1739576100 | 1.26 | 0.22 | 21.60 | 1.05 | 1.35 | 1.02 | 374877 |
| 1739489700 | 1.0362 | 0.03 | 2.59 | 0.9923 | 1.0362 | 0.9923 | 31661 |
| 1739403300 | 1.01 | 0.02 | 2.02 | 1 | 1.02 | 0.9621 | 14365 |
| 1739316900 | 0.99 | -0.01 | -1.00 | 0.9762 | 1.0299 | 0.9762 | 22919 |
| 1739230500 | 1 | -0.01 | -0.99 | 1 | 1.02 | 0.9905 | 41943 |
| 1738971300 | 1.01 | 0.03 | 3.05 | 1.03 | 1.03 | 0.9602 | 60285 |
| 1738884900 | 0.9801 | 0.0203 | 2.12 | 0.9667 | 1.04 | 0.9598 | 93352 |
| 1738798500 | 0.9598 | 0.0098 | 1.03 | 0.9373 | 0.987 | 0.9303 | 50596 |
| 1738712100 | 0.95 | -0.0245 | -2.51 | 0.95 | 1 | 0.9492 | 50309 |
| 1738625700 | 0.9745 | -0.0059 | -0.60 | 0.9277 | 1 | 0.9233 | 78539 |
| 1738366500 | 0.9804 | -0.0396 | -3.88 | 1 | 1.03 | 0.9327 | 92114 |
| 1738280100 | 1.02 | 0.03 | 3.03 | 0.98 | 1.1 | 0.9199 | 92499 |
| 1738193700 | 0.99 | 0.06 | 6.45 | 0.904 | 1.02 | 0.904 | 73363 |
| 1738107300 | 0.93 | -0.06 | -6.06 | 1.01 | 1.01 | 0.895 | 170467 |
| 1738020900 | 0.99 | -0.03 | -2.94 | 1.02 | 1.03 | 0.9538 | 95561 |
| 1737761700 | 1.02 | 0.01 | 0.99 | 1.03 | 1.0599 | 0.99 | 116438 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.055 | 0.9832 | 161063 |
| 1737502500 | 1 | -0.03 | -2.91 | 1.04 | 1.0438 | 0.9649 | 121333 |
| 1737156900 | 1.03 | 0.03 | 3.00 | 0.98 | 1.1 | 0.98 | 76018 |
| 1737070500 | 1 | -0.16 | -13.79 | 1.01 | 1.15 | 0.934 | 659402 |
| 1736984100 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.22 | 1.1399999 | 117945 |
| 1736897700 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3899999 | 1.15 | 399619 |
| 1736811300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2999989 | 1.16 | 242616 |
| 1736552100 | 1.21 | 0 | 0.00 | 1.3 | 1.42 | 1.18 | 536548 |
| 1736379300 | 1.21 | -0.49 | -28.82 | 1.7 | 1.74 | 1.18 | 644785 |
| 1736292900 | 1.7 | -1 | -37.04 | 2.68 | 2.7 | 1.69 | 691546 |
| 1736206500 | 2.7 | -0.07 | -2.53 | 2.72 | 2.8 | 2.62 | 137116 |
| 1735947300 | 2.77 | -0.26 | -8.58 | 3.0299999 | 3.2456999 | 2.71 | 216981 |
| 1735860900 | 3.0299999 | -0.44 | -12.68 | 3.74 | 3.84 | 2.81 | 382724 |
| 1735688100 | 3.47 | 0.32 | 10.16 | 3.25 | 3.48 | 2.77 | 227337 |
| 1735601700 | 3.15 | 0.27 | 9.38 | 2.95 | 3.72 | 2.5157 | 523126 |
| 1735342500 | 2.88 | 0.77 | 36.49 | 2.23 | 3.1 | 2.23 | 473130 |
| 1735256100 | 2.11 | -0.06 | -2.76 | 2.2 | 2.49 | 2.02 | 276886 |
| 1735077840 | 2.17 | 0.39 | 21.91 | 1.78 | 2.18 | 1.75 | 170007 |
| 1734996900 | 1.78 | 0.14 | 8.54 | 1.65 | 2 | 1.635 | 237471 |
| 1734737700 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.65 | 1.54 | 48102 |
| 1734651300 | 1.66 | 0.14 | 9.21 | 1.6 | 1.72 | 1.49 | 111733 |
| 1734564900 | 1.52 | -0.02 | -1.30 | 1.56 | 1.597 | 1.5075 | 53691 |
| 1734478500 | 1.54 | -0.08 | -4.94 | 1.6 | 1.6099 | 1.5039 | 62326 |
| 1734392100 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6675 | 1.53 | 102079 |
| 1734132900 | 1.6 | -0.03 | -1.84 | 1.72 | 1.73 | 1.5335 | 103931 |
| 1734046500 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.7259 | 1.5 | 94289 |
| 1733960100 | 1.65 | -0.02 | -1.20 | 1.61 | 1.7999 | 1.61 | 79329 |
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
