Premium
CISO Global Inc (CISO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.970873786408 | 1.03 | 1.1 | 0.895 | 109666 | 0.98277821 | CS |
| 4 | -2.01 | -66.3366336634 | 3.03 | 3.2457 | 0.895 | 267841 | 1.32308456 | CS |
| 12 | 0.101 | 10.9902067465 | 0.919 | 3.84 | 0.8362 | 185923 | 1.68656594 | CS |
| 26 | 0.4982 | 95.4771943273 | 0.5218 | 3.84 | 0.26 | 435263 | 0.74466893 | CS |
| 52 | -0.48 | -32 | 1.5 | 3.84 | 0.26 | 869363 | 1.6516927 | CS |
| 156 | -58.98 | -98.3 | 60 | 161.7 | 0.26 | 1359953 | 11.33615377 | CS |
| 260 | -598.83 | -99.8299574894 | 599.85 | 630 | 0.26 | 1351030 | 11.99799141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 1.67 | -0.3 | -15.23 | 1.88 | 1.9389 | 1.5501 | 259692 |
| 1733787300 | 1.97 | 0.56 | 39.72 | 1.45 | 2.04 | 1.44 | 549576 |
| 1733528100 | 1.41 | 0.05 | 3.68 | 1.35 | 1.41 | 1.31 | 116473 |
| 1733441700 | 1.36 | 0.13 | 10.57 | 1.2 | 1.3899999 | 1.19 | 152741 |
| 1733355300 | 1.23 | 0 | 0.00 | 1.26 | 1.26 | 1.2101 | 30887 |
| 1733268900 | 1.23 | -0.1 | -7.52 | 1.33 | 1.33 | 1.17 | 74992 |
| 1733182500 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.26 | 66042 |
| 1732917840 | 1.3799999 | 0.04 | 3.37 | 1.4 | 1.4 | 1.31 | 38050 |
| 1732750500 | 1.335 | 0.11 | 8.54 | 1.23 | 1.37 | 1.18 | 91186 |
| 1732664100 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2549999 | 1.19 | 35860 |
| 1732577700 | 1.24 | 0.05 | 4.20 | 1.12 | 1.25 | 1.12 | 95304 |
| 1732318500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.43 | 1.1101 | 280140 |
| 1732232100 | 1.2 | 0.14 | 13.21 | 1.05 | 1.217 | 1.02 | 128641 |
| 1732145700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.05 | 39596 |
| 1732059300 | 1.04 | -0.2 | -16.13 | 1.25 | 1.25 | 0.9 | 91639 |
| 1731972900 | 1.24 | 0.16 | 14.81 | 1.08 | 1.25 | 1.08 | 175782 |
| 1731713700 | 1.08 | 0.13 | 14.14 | 0.945 | 1.09 | 0.9206 | 44258 |
| 1731627300 | 0.9462 | 0.0372 | 4.09 | 0.8852 | 0.9704 | 0.87 | 89852 |
| 1731540900 | 0.909 | 0.018999 | 2.13 | 0.88 | 0.92 | 0.8547 | 38473 |
| 1731454500 | 0.890001 | 0.005701 | 0.64 | 0.89 | 0.9 | 0.870001 | 10360 |
| 1731368100 | 0.8843 | -0.0156 | -1.73 | 0.89 | 0.8987 | 0.87 | 14094 |
| 1731108900 | 0.8999 | -0.0002 | -0.02 | 0.919 | 0.919 | 0.8362 | 22501 |
| 1731022500 | 0.9001 | 0.0203 | 2.31 | 0.85 | 0.9001 | 0.8203 | 27600 |
| 1730936100 | 0.8798 | 0.053 | 6.41 | 0.83 | 0.8798 | 0.78 | 37021 |
| 1730849700 | 0.8268 | 0.0057 | 0.69 | 0.843 | 0.843 | 0.7801 | 8272 |
| 1730763300 | 0.8211 | -0.0318 | -3.73 | 0.854 | 0.881 | 0.784901 | 42793 |
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
