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 | -0.65 | -5.39419087137 | 12.05 | 12.73 | 11.26 | 63336 | 11.95496429 | CS |
| 4 | 0.05 | 0.440528634361 | 11.35 | 12.73 | 10.62 | 35246 | 11.68251835 | CS |
| 12 | 1.42 | 14.2284569138 | 9.98 | 12.73 | 9.925 | 29873 | 11.04106029 | CS |
| 26 | 2.89 | 33.9600470035 | 8.51 | 12.73 | 8.04 | 34822 | 10.00174242 | CS |
| 52 | 2.75 | 31.7919075145 | 8.65 | 12.73 | 7.03 | 32687 | 9.50273741 | CS |
| 156 | 0.36 | 3.26086956522 | 11.04 | 15.47 | 4.635 | 62701 | 10.40227096 | CS |
| 260 | 7.81 | 217.548746518 | 3.59 | 15.47 | 1 | 60311 | 8.68338588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 11.4 | 0.11 | 0.97 | 11.18 | 11.61 | 11.1401 | 16369 |
| 1738712100 | 11.29 | -0.4 | -3.42 | 11.58 | 11.96 | 11.26 | 8625 |
| 1738625700 | 11.69 | -0.17 | -1.43 | 11.59 | 12.2271 | 11.01 | 38204 |
| 1738366500 | 11.86 | -0.58 | -4.66 | 12.54 | 12.73 | 11.72 | 199047 |
| 1738280100 | 12.44 | 0.01 | 0.08 | 12.43 | 12.5 | 12.33 | 25203 |
| 1738193700 | 12.43 | 0.5 | 4.19 | 12.05 | 12.44 | 11.3301 | 45934 |
| 1738107300 | 11.93 | 0.19 | 1.62 | 11.72 | 12.16 | 11.66 | 41961 |
| 1738020900 | 11.74 | 0.02 | 0.17 | 11.74 | 11.8701 | 11.65 | 23641 |
| 1737761700 | 11.72 | 0.33 | 2.90 | 11.4 | 11.74 | 11.4 | 21666 |
| 1737675300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1737588900 | 11.39 | 0.03 | 0.26 | 11.2 | 11.45 | 11.2 | 31918 |
| 1737502500 | 11.36 | -0.02 | -0.18 | 11.39 | 11.46 | 11.32 | 14846 |
| 1737156900 | 11.38 | 0.06 | 0.53 | 11.37 | 11.52 | 11.22 | 22042 |
| 1737070500 | 11.32 | 0.14 | 1.25 | 11.09 | 11.3253 | 11.09 | 17190 |
| 1736984100 | 11.18 | 0.32 | 2.95 | 10.93 | 11.18 | 10.93 | 11893 |
| 1736897700 | 10.86 | -0.17 | -1.54 | 11.1 | 11.1 | 10.62 | 8578 |
| 1736811300 | 11.03 | 0.12 | 1.10 | 10.79 | 11.04 | 10.715 | 21996 |
| 1736552100 | 10.91 | -0.41 | -3.62 | 11.18 | 11.24 | 10.91 | 49522 |
| 1736379300 | 11.32 | 0.04 | 0.35 | 11.32 | 11.4 | 11.2 | 17680 |
| 1736292900 | 11.28 | 0.16 | 1.44 | 11.12 | 11.45 | 11.06 | 53420 |
| 1736206500 | 11.12 | 0.14 | 1.28 | 11.02 | 11.25 | 11.02 | 22819 |
| 1735947300 | 10.98 | 0.33 | 3.10 | 10.61 | 10.99 | 10.61 | 16102 |
| 1735860900 | 10.65 | -0.21 | -1.93 | 10.97 | 11.27 | 10.6 | 26471 |
| 1735688100 | 10.86 | 0.21 | 1.97 | 10.68 | 11.125 | 10.6701 | 17596 |
| 1735601700 | 10.65 | 0.12 | 1.14 | 10.45 | 10.925 | 10.45 | 19016 |
| 1735342500 | 10.53 | -0.11 | -1.03 | 10.58 | 10.775 | 10.53 | 17048 |
| 1735256100 | 10.64 | 0.06 | 0.57 | 10.47 | 10.67 | 10.47 | 15829 |
| 1735077840 | 10.58 | 0.07 | 0.67 | 10.49 | 10.85 | 10.49 | 4470 |
| 1734996900 | 10.51 | 0.05 | 0.48 | 10.3 | 10.54 | 10.26 | 10192 |
| 1734737700 | 10.46 | -0.12 | -1.13 | 10.51 | 10.96 | 10.45 | 55373 |
| 1734651300 | 10.58 | -0.31 | -2.85 | 11.03 | 11.06 | 10.55 | 41920 |
| 1734564900 | 10.89 | -0.05 | -0.46 | 10.95 | 11.38 | 10.75 | 38884 |
| 1734478500 | 10.94 | 0.07 | 0.64 | 10.92 | 10.98 | 10.7 | 10923 |
| 1734392100 | 10.87 | -0.14 | -1.27 | 10.93 | 11.02 | 10.54 | 12313 |
| 1734132900 | 11.01 | 0.12 | 1.10 | 10.9 | 11.03 | 10.7201 | 28698 |
| 1734046500 | 10.89 | -0.05 | -0.46 | 10.91 | 11.3 | 10.7204 | 32425 |
| 1733960100 | 10.94 | 0.27 | 2.53 | 10.72 | 11.13 | 10.65 | 15016 |
| 1733873700 | 10.67 | -0.06 | -0.56 | 10.78 | 10.86 | 10.57 | 20860 |
| 1733787300 | 10.73 | 0.16 | 1.51 | 10.7 | 10.84 | 10.7 | 11249 |
| 1733528100 | 10.57 | -0.05 | -0.47 | 10.43 | 10.62 | 10.42 | 22359 |
| 1733441700 | 10.62 | -0.04 | -0.38 | 10.65 | 10.79 | 10.505 | 21154 |
| 1733355300 | 10.66 | 0.09 | 0.85 | 10.69 | 10.71 | 10.33 | 49189 |
| 1733268900 | 10.57 | 0 | 0.00 | 10.66 | 10.8 | 10.42 | 53675 |
| 1733182500 | 10.57 | 0.21 | 2.03 | 10.48 | 10.72 | 10.05 | 41115 |
| 1732917840 | 10.36 | 0.14 | 1.37 | 10.3 | 10.54 | 10.105 | 10387 |
| 1732750500 | 10.22 | -0.14 | -1.35 | 10.47 | 10.47 | 10.07 | 14987 |
| 1732664100 | 10.36 | -0.25 | -2.36 | 10.58 | 10.6057 | 10.22 | 29393 |
| 1732577700 | 10.61 | 0.06 | 0.57 | 10.67 | 10.99 | 10.54 | 33126 |
| 1732318500 | 10.55 | -0.11 | -1.03 | 10.72 | 10.72 | 10.325 | 37827 |
| 1732232100 | 10.66 | 0.07 | 0.66 | 10.5 | 10.74 | 10.18 | 86628 |
| 1732145700 | 10.59 | 0.19 | 1.83 | 10.46 | 10.67 | 10.25 | 20797 |
| 1732059300 | 10.4 | -0.15 | -1.42 | 10.52 | 10.6 | 10.2 | 17146 |
| 1731972900 | 10.55 | -0.02 | -0.19 | 10.63 | 10.69 | 10.37 | 43279 |
| 1731713700 | 10.57 | 0.13 | 1.25 | 10.52 | 10.59 | 10.25 | 31169 |
| 1731627300 | 10.44 | 0.27 | 2.65 | 10.26 | 10.55 | 10.1 | 25459 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 9.98 | 10.3 | 9.925 | 32366 |
| 1731454500 | 9.94 | -0.61 | -5.78 | 10.58 | 10.58 | 9.83 | 102991 |
| 1731368100 | 10.55 | -0.44 | -4.00 | 11.17 | 11.17 | 10.475 | 114864 |
| 1731108900 | 10.99 | -0.09 | -0.81 | 11.2 | 11.2 | 10.93 | 32132 |
| 1731022500 | 11.08 | -0.11 | -0.98 | 11.17 | 11.3 | 10.75 | 126271 |
| 1730936100 | 11.19 | 0.57 | 5.37 | 10.62 | 11.35 | 10.62 | 81942 |
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
