Premium
CISO Global Inc (CISO)
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 | -0.0531 | -16.1349134002 | 0.3291 | 0.3551 | 0.2835 | 304393 | 0.30936969 | CS |
| 4 | 0.0006 | 0.217864923747 | 0.2754 | 0.48 | 0.2636 | 451057 | 0.36689187 | CS |
| 12 | -0.0941 | -25.4255606593 | 0.3701 | 0.48 | 0.232 | 353510 | 0.33180487 | CS |
| 26 | -0.1591 | -36.5663065962 | 0.4351 | 0.57 | 0.232 | 369462 | 0.3921224 | CS |
| 52 | -0.714 | -72.1212121212 | 0.99 | 1.48 | 0.232 | 565557 | 0.82720442 | CS |
| 156 | 0.0876 | 46.4968152866 | 0.1884 | 3.84 | 0.0811 | 1530419 | 0.44668957 | CS |
| 260 | -39.714 | -99.3098274569 | 39.99 | 42 | 0.0811 | 1392602 | 0.81118165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 0.276 | -0.0197 | -6.66 | 0.2921 | 0.3184 | 0.276 | 307039 |
| 1781562900 | 0.2957 | 0.0037 | 1.27 | 0.329 | 0.3496 | 0.2868 | 410101 |
| 1781303700 | 0.292 | -0.02 | -6.41 | 0.32 | 0.34 | 0.2834999 | 517243 |
| 1781217300 | 0.312 | -0.025 | -7.42 | 0.33 | 0.33 | 0.3101 | 156679 |
| 1781130900 | 0.337 | -0.006 | -1.75 | 0.3437 | 0.3551 | 0.3353 | 91661 |
| 1781044500 | 0.343 | 0.022 | 6.85 | 0.3291 | 0.343 | 0.304 | 346282 |
| 1780958100 | 0.321 | -0.028 | -8.02 | 0.35 | 0.35 | 0.3161 | 546220 |
| 1780698900 | 0.349 | 0.013 | 3.87 | 0.355 | 0.3698 | 0.3011 | 255202 |
| 1780612500 | 0.336 | -0.0021 | -0.62 | 0.34 | 0.359899 | 0.323645 | 147506 |
| 1780526100 | 0.3381 | -0.0474 | -12.30 | 0.371 | 0.3855 | 0.33595 | 271149 |
| 1780439700 | 0.3855 | -0.0305 | -7.33 | 0.382 | 0.4 | 0.3701 | 374586 |
| 1780353300 | 0.416 | -0.0294 | -6.60 | 0.439 | 0.48 | 0.4 | 509601 |
| 1780094100 | 0.4454 | 0.0254 | 6.05 | 0.434 | 0.45 | 0.3802 | 778136 |
| 1780007700 | 0.42 | 0.0301 | 7.72 | 0.4 | 0.4289 | 0.3621 | 1352547 |
| 1779921300 | 0.3899 | 0.0849 | 27.84 | 0.3114 | 0.4178 | 0.305 | 1673609 |
| 1779834900 | 0.305 | -0.0032 | -1.04 | 0.3142 | 0.3142 | 0.29 | 317785 |
| 1779489300 | 0.3081999 | 0.0011999 | 0.39 | 0.301 | 0.33 | 0.2848 | 477729 |
| 1779402900 | 0.307 | 0.0234 | 8.25 | 0.309 | 0.309 | 0.2859 | 133566 |
| 1779316500 | 0.2836 | 0.0096 | 3.50 | 0.2713999 | 0.2857 | 0.2636 | 143516 |
| 1779230100 | 0.274 | -0.0024 | -0.87 | 0.2754 | 0.280372 | 0.2677 | 66958 |
| 1779143700 | 0.2764 | -0.0062 | -2.19 | 0.3 | 0.3 | 0.271 | 204383 |
| 1778884500 | 0.2826 | -0.0364 | -11.41 | 0.2824999 | 0.3178 | 0.2824999 | 282428 |
| 1778798100 | 0.319 | 0.0292 | 10.08 | 0.2935 | 0.319 | 0.2829999 | 411168 |
| 1778711700 | 0.2898 | 0.0058001 | 2.04 | 0.298 | 0.298 | 0.28 | 169085 |
| 1778625300 | 0.2839999 | -0.0031 | -1.08 | 0.2802 | 0.297 | 0.273 | 365072 |
| 1778538900 | 0.2871 | -0.0111 | -3.72 | 0.3088 | 0.3099 | 0.2819999 | 262128 |
| 1778279700 | 0.2982 | 0.0172 | 6.12 | 0.29 | 0.3187 | 0.28 | 389014 |
| 1778193300 | 0.281 | -0.009 | -3.10 | 0.2842 | 0.2917 | 0.2802 | 119727 |
| 1778106900 | 0.29 | -0.012 | -3.97 | 0.3062 | 0.3103 | 0.29 | 297901 |
| 1778020500 | 0.302 | 0.0199 | 7.05 | 0.2821 | 0.3255 | 0.28 | 637595 |
| 1777934100 | 0.2821 | 0.0066 | 2.40 | 0.2868 | 0.3 | 0.28 | 455360 |
| 1777674900 | 0.2755 | 0.0155 | 5.96 | 0.2666 | 0.2868 | 0.2552 | 244106 |
| 1777588500 | 0.26 | -0.008 | -2.99 | 0.2646 | 0.2698999 | 0.26 | 247728 |
| 1777502100 | 0.268 | -0.012 | -4.29 | 0.28 | 0.2868 | 0.2638 | 204155 |
| 1777415700 | 0.28 | 0.0079 | 2.90 | 0.2663 | 0.2849 | 0.2653 | 249087 |
| 1777329300 | 0.2721 | -0.001 | -0.37 | 0.268 | 0.2899 | 0.2663 | 161501 |
| 1777070100 | 0.2731 | 0.0263 | 10.66 | 0.25 | 0.28 | 0.2461 | 428568 |
| 1776983700 | 0.2468 | -0.0332 | -11.86 | 0.27 | 0.2865 | 0.232 | 904470 |
| 1776897300 | 0.28 | -0.0284 | -9.21 | 0.3192999 | 0.3219 | 0.2688999 | 792791 |
| 1776810900 | 0.3084 | -0.0216 | -6.55 | 0.341 | 0.3415 | 0.308 | 516820 |
| 1776724500 | 0.33 | -0.037 | -10.08 | 0.3597 | 0.3676 | 0.3268499 | 557113 |
| 1776465300 | 0.367 | 0.009 | 2.51 | 0.37 | 0.3741 | 0.343541 | 315610 |
| 1776378900 | 0.358 | 0.018 | 5.29 | 0.332 | 0.36 | 0.3201 | 620602 |
| 1776292500 | 0.34 | -0.02 | -5.56 | 0.3528 | 0.36 | 0.33 | 271333 |
| 1776206100 | 0.36 | -0.0014 | -0.39 | 0.358 | 0.3646 | 0.3401 | 138866 |
| 1776119700 | 0.3614 | 0.0213 | 6.26 | 0.331 | 0.3649 | 0.331 | 196839 |
| 1775860500 | 0.3401 | -0.0009 | -0.26 | 0.362 | 0.3629 | 0.332 | 138798 |
| 1775774100 | 0.341 | -0.029 | -7.84 | 0.376 | 0.376 | 0.34 | 168915 |
| 1775687700 | 0.37 | 0.0372 | 11.18 | 0.3389 | 0.37 | 0.335 | 126111 |
| 1775601300 | 0.3328 | -0.0145 | -4.18 | 0.335 | 0.3466 | 0.33 | 172616 |
| 1775514900 | 0.3473 | 0.0249 | 7.72 | 0.334 | 0.3584 | 0.3224 | 651368 |
| 1775169300 | 0.3224 | -0.0018 | -0.56 | 0.33 | 0.33 | 0.3152 | 93236 |
| 1775082900 | 0.3242 | -0.0214 | -6.19 | 0.35 | 0.3545 | 0.3241 | 368370 |
| 1774996500 | 0.3456 | 0.0235 | 7.30 | 0.32 | 0.3585 | 0.3119 | 90523 |
| 1774910100 | 0.3221 | -0.0069 | -2.10 | 0.3358999 | 0.35 | 0.3221 | 108921 |
| 1774650900 | 0.329 | -0.0176 | -5.08 | 0.35 | 0.35 | 0.32875 | 135648 |
| 1774564500 | 0.3466 | -0.0164 | -4.52 | 0.37 | 0.39 | 0.3432 | 232656 |
| 1774478100 | 0.363 | 0.0041 | 1.14 | 0.355 | 0.37 | 0.355 | 105259 |
| 1774391700 | 0.3589 | -0.0082 | -2.23 | 0.374 | 0.3799 | 0.3524 | 100213 |
| 1774305300 | 0.3671 | -0.0229 | -5.87 | 0.39 | 0.3951 | 0.351 | 176390 |
| 1774046100 | 0.39 | 0.0199 | 5.38 | 0.361 | 0.4048 | 0.36 | 252303 |
| 1773959700 | 0.3701 | -0.0136 | -3.54 | 0.3801 | 0.3821 | 0.3609 | 109197 |
| 1773873300 | 0.3837 | -0.0043 | -1.11 | 0.385 | 0.3978999 | 0.38 | 84209 |
| 1773786900 | 0.388 | -0.002 | -0.51 | 0.3982 | 0.4069999 | 0.386 | 134957 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
