Premium
Consumer Portfolio Services Inc (CPSS)
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 | 0.05 | 0.523560209424 | 9.55 | 10 | 9.305 | 45627 | 9.80034022 | CS |
| 4 | 0.37 | 4.00866738895 | 9.23 | 10 | 9 | 27372 | 9.65901901 | CS |
| 12 | 1.76 | 22.4489795918 | 7.84 | 10.49 | 7.7201 | 27675 | 9.53189563 | CS |
| 26 | 0.28 | 3.00429184549 | 9.32 | 10.49 | 7.46 | 22141 | 9.00880346 | CS |
| 52 | -0.6 | -5.88235294118 | 10.2 | 10.49 | 6.667 | 21289 | 8.72524681 | CS |
| 156 | -2.07 | -17.7377892031 | 11.67 | 13.745 | 6.667 | 25012 | 9.3121969 | CS |
| 260 | 5.11 | 113.808463252 | 4.49 | 15.47 | 4.22 | 53580 | 9.83583591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.6 | -0.02 | -0.21 | 9.61 | 9.6475 | 9.525 | 14394 |
| 1782945300 | 9.6199999 | 0.02 | 0.26 | 9.6199999 | 9.775 | 9.57 | 36849 |
| 1782858900 | 9.595 | 0.07 | 0.68 | 9.53 | 9.69 | 9.45 | 17423 |
| 1782772500 | 9.53 | -0.47 | -4.70 | 9.86 | 9.9 | 9.305 | 38035 |
| 1782513300 | 10 | 0.5 | 5.26 | 9.5 | 10 | 9.335 | 122600 |
| 1782426900 | 9.5 | -0.04 | -0.42 | 9.55 | 9.55 | 9.45 | 13228 |
| 1782340500 | 9.5399999 | -0.06 | -0.63 | 9.53 | 9.6 | 9.515 | 12301 |
| 1782254100 | 9.6 | 0.07 | 0.73 | 9.6 | 9.6649999 | 9.5 | 7621 |
| 1782167700 | 9.53 | -0.21 | -2.16 | 9.74 | 9.74 | 9.51 | 14237 |
| 1781822100 | 9.74 | 0.09 | 0.93 | 9.75 | 9.76 | 9.5399999 | 42516 |
| 1781735700 | 9.65 | 0.05 | 0.52 | 9.51 | 9.68 | 9.47 | 32282 |
| 1781649300 | 9.6 | 0.02 | 0.21 | 9.61 | 9.88 | 9.4176 | 55035 |
| 1781562900 | 9.58 | 0.05 | 0.52 | 9.49 | 9.66 | 9.3 | 9775 |
| 1781303700 | 9.53 | -0.05 | -0.52 | 9.64 | 9.6549 | 9.38 | 16462 |
| 1781217300 | 9.58 | -0.07 | -0.73 | 9.71 | 9.71 | 9.0328 | 14916 |
| 1781130900 | 9.65 | 0.41 | 4.44 | 9.2899999 | 9.69 | 9.16 | 32553 |
| 1781044500 | 9.24 | 0.24 | 2.67 | 9.11 | 9.55 | 9.11 | 11091 |
| 1780958100 | 9 | -0.43 | -4.56 | 9.5 | 9.515 | 9 | 20160 |
| 1780698900 | 9.43 | 0.2 | 2.17 | 9 | 9.69 | 9 | 18834 |
| 1780612500 | 9.23 | 0.08 | 0.87 | 9.23 | 9.395 | 9.23 | 4145 |
| 1780526100 | 9.15 | -0.33 | -3.48 | 9.41 | 9.43 | 9.0399999 | 22824 |
| 1780439700 | 9.48 | -0.3 | -3.07 | 9.78 | 9.83 | 9.3834 | 12218 |
| 1780353300 | 9.78 | -0.08 | -0.81 | 9.9 | 9.9 | 9.6199999 | 8447 |
| 1780094100 | 9.86 | 0.02 | 0.20 | 9.8 | 9.86 | 9.6 | 9894 |
| 1780007700 | 9.84 | 0.11 | 1.13 | 9.74 | 9.85 | 9.615 | 17492 |
| 1779921300 | 9.73 | 0.14 | 1.46 | 9.59 | 9.7899999 | 9.47 | 13172 |
| 1779834900 | 9.59 | 0.02 | 0.21 | 9.56 | 9.64 | 9.5 | 33752 |
| 1779489300 | 9.57 | -0.28 | -2.84 | 9.86 | 9.86 | 9.57 | 12675 |
| 1779402900 | 9.85 | -0.05 | -0.51 | 9.85 | 9.97 | 9.72 | 18954 |
| 1779316500 | 9.9 | -0.4 | -3.88 | 10.22 | 10.25 | 9.76 | 80970 |
| 1779230100 | 10.3 | 0.05 | 0.49 | 10.25 | 10.335 | 10.225 | 14274 |
| 1779143700 | 10.25 | 0.36 | 3.64 | 9.89 | 10.3 | 9.89 | 26396 |
| 1778884500 | 9.89 | -0.28 | -2.75 | 10.03 | 10.18 | 9.4959 | 63438 |
| 1778798100 | 10.17 | 0.46 | 4.74 | 9.73 | 10.235 | 9.73 | 48466 |
| 1778711700 | 9.71 | 0.08 | 0.83 | 9.5399999 | 9.71 | 9.4 | 26835 |
| 1778625300 | 9.63 | -0.27 | -2.73 | 9.9 | 9.955 | 9.5399999 | 23455 |
| 1778538900 | 9.9 | -0.27 | -2.65 | 10.19 | 10.28 | 9.8 | 31509 |
| 1778279700 | 10.17 | -0.1 | -0.97 | 10.27 | 10.48 | 9.91 | 40988 |
| 1778193300 | 10.27 | 0.09 | 0.88 | 10.26 | 10.49 | 10.055 | 42876 |
| 1778106900 | 10.18 | 0.26 | 2.62 | 9.96 | 10.33 | 9.93 | 31869 |
| 1778020500 | 9.92 | 0.01 | 0.10 | 9.9 | 10 | 9.875 | 36092 |
| 1777934100 | 9.91 | 0.42 | 4.43 | 9.49 | 9.94 | 9.31 | 45066 |
| 1777674900 | 9.49 | 0.41 | 4.52 | 9.19 | 9.5 | 9.11 | 41380 |
| 1777588500 | 9.08 | -0.04 | -0.44 | 9.06 | 9.15 | 9 | 48812 |
| 1777502100 | 9.1199999 | 0.17 | 1.90 | 8.8699999 | 9.2 | 8.36 | 53961 |
| 1777415700 | 8.95 | 0.35 | 4.07 | 8.6 | 8.98 | 8.585 | 13767 |
| 1777329300 | 8.6 | 0.13 | 1.53 | 8.4 | 8.67 | 8.4 | 56044 |
| 1777070100 | 8.47 | 0.04 | 0.47 | 8.39 | 8.535 | 8.39 | 7764 |
| 1776983700 | 8.43 | -0.22 | -2.54 | 8.66 | 8.66 | 8.39 | 11958 |
| 1776897300 | 8.65 | 0.09 | 1.05 | 8.59 | 8.655 | 8.48 | 13222 |
| 1776810900 | 8.56 | -0.22 | -2.51 | 8.7 | 8.875 | 8.52 | 28882 |
| 1776724500 | 8.78 | 0.13 | 1.50 | 8.65 | 8.7899999 | 8.64 | 16826 |
| 1776465300 | 8.65 | 0.16 | 1.88 | 8.53 | 8.65 | 8.51 | 23750 |
| 1776378900 | 8.49 | 0.02 | 0.18 | 8.43 | 8.49 | 8.43 | 9014 |
| 1776292500 | 8.475 | 0.03 | 0.30 | 8.44 | 8.53 | 8.44 | 18727 |
| 1776206100 | 8.45 | -0.01 | -0.12 | 8.45 | 8.5 | 8.3 | 35968 |
| 1776119700 | 8.46 | 0.22 | 2.67 | 8.31 | 8.46 | 8.11 | 14361 |
| 1775860500 | 8.24 | -0.11 | -1.32 | 8.32 | 8.32 | 7.8843 | 12392 |
| 1775774100 | 8.35 | 0.43 | 5.43 | 7.84 | 8.39 | 7.7201 | 16602 |
| 1775687700 | 7.92 | 0.26 | 3.39 | 7.91 | 8.02 | 7.845 | 22089 |
| 1775601300 | 7.66 | -0.08 | -1.03 | 7.67 | 7.76 | 7.545 | 21241 |
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.
