Premium
Consumer Portfolio Services Inc (CPSS)
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 | 0.33 | 4.03422982885 | 8.18 | 8.8299 | 7.99 | 14934 | 8.52485587 | CS |
| 4 | -0.57 | -6.27753303965 | 9.08 | 10.5099 | 7.99 | 22488 | 8.98219298 | CS |
| 12 | -4.03 | -32.1371610845 | 12.54 | 12.73 | 7.99 | 22202 | 9.90550807 | CS |
| 26 | -1.37 | -13.8663967611 | 9.88 | 12.73 | 7.99 | 26982 | 10.44467851 | CS |
| 52 | -0.19 | -2.18390804598 | 8.7 | 12.73 | 7.03 | 31762 | 9.68925183 | CS |
| 156 | -2.83 | -24.9559082892 | 11.34 | 15.47 | 4.635 | 52838 | 10.1127545 | CS |
| 260 | 5.62 | 194.46366782 | 2.89 | 15.47 | 2.3 | 59624 | 8.88701701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 8.51 | -0.29 | -3.30 | 8.69 | 8.69 | 8.4 | 3791 |
| 1745534100 | 8.8 | 0.12 | 1.38 | 8.67 | 8.8299 | 8.5 | 17226 |
| 1745447700 | 8.68 | 0.29 | 3.46 | 8.49 | 8.7 | 8.22 | 18141 |
| 1745361300 | 8.39 | 0.3 | 3.71 | 8.2 | 8.56 | 8.115 | 10143 |
| 1745274900 | 8.09 | -0.23 | -2.76 | 8.18 | 8.2899999 | 7.99 | 14226 |
| 1744929300 | 8.32 | -0.09 | -1.07 | 8.4 | 8.48 | 8.25 | 9056 |
| 1744842900 | 8.41 | -0.08 | -0.94 | 8.39 | 8.625 | 8.0399999 | 22914 |
| 1744756500 | 8.49 | -0.3 | -3.41 | 8.74 | 9.0498 | 8.49 | 10195 |
| 1744670100 | 8.7899999 | 0.5 | 6.03 | 8.28 | 9.1199999 | 8.175 | 38339 |
| 1744410900 | 8.2899999 | -0.34 | -3.94 | 8.73 | 8.73 | 8.05 | 16135 |
| 1744324500 | 8.63 | -0.72 | -7.70 | 9.16 | 9.16 | 8.61 | 7437 |
| 1744238100 | 9.35 | 0.37 | 4.12 | 8.98 | 10.39 | 8.17 | 38203 |
| 1744151700 | 8.98 | -1.05 | -10.47 | 10.03 | 10.5099 | 8.97 | 24860 |
| 1744065300 | 10.03 | 0.63 | 6.70 | 9.2899999 | 10.08 | 9.1199999 | 60951 |
| 1743806100 | 9.4 | 0.64 | 7.31 | 8.55 | 9.4 | 8.38 | 49317 |
| 1743719700 | 8.76 | 0.15 | 1.74 | 8.25 | 8.8 | 8.25 | 44630 |
| 1743633300 | 8.61 | 0.17 | 2.01 | 8.36 | 8.61 | 8.25 | 9351 |
| 1743546900 | 8.44 | -0.23 | -2.65 | 8.55 | 8.58 | 8.42 | 8213 |
| 1743460500 | 8.67 | -0.12 | -1.37 | 8.51 | 8.9 | 8.51 | 22037 |
| 1743201300 | 8.7899999 | -0.24 | -2.66 | 9.08 | 9.08 | 8.755 | 5907 |
| 1743114900 | 9.03 | 0.36 | 4.15 | 8.67 | 9.0399999 | 8.49 | 15218 |
| 1743028500 | 8.67 | 0.17 | 2.00 | 8.58 | 8.67 | 8.48 | 7768 |
| 1742942100 | 8.5 | -0.51 | -5.66 | 8.99 | 9.24 | 8.5 | 22515 |
| 1742855700 | 9.01 | 0.09 | 1.01 | 9.1 | 9.1 | 8.6127 | 10699 |
| 1742596500 | 8.92 | -0.06 | -0.67 | 8.81 | 9.21 | 8.51 | 51458 |
| 1742510100 | 8.98 | 0.22 | 2.51 | 8.8 | 8.98 | 8.75 | 23579 |
| 1742423700 | 8.76 | 0.23 | 2.70 | 8.57 | 8.8699999 | 8.56 | 6565 |
| 1742337300 | 8.53 | 0.08 | 0.95 | 8.47 | 8.53 | 8.1613 | 13610 |
| 1742250900 | 8.45 | -0.24 | -2.71 | 8.58 | 8.85 | 8.2838999 | 10895 |
| 1741991700 | 8.685 | 0.18 | 2.06 | 8.69 | 8.99 | 8.6 | 6954 |
| 1741905300 | 8.51 | -0.76 | -8.20 | 9.25 | 9.3 | 8.35 | 12241 |
| 1741818900 | 9.27 | 0.07 | 0.76 | 9.3699999 | 9.3699999 | 8.7899999 | 35658 |
| 1741732500 | 9.2 | 0.09 | 0.99 | 9.26 | 9.6 | 8.3699999 | 21041 |
| 1741646100 | 9.11 | -0.3 | -3.19 | 9.3699999 | 9.67 | 9.105 | 24070 |
| 1741390500 | 9.41 | -0.14 | -1.47 | 9.45 | 9.55 | 9.3257999 | 27395 |
| 1741304100 | 9.55 | 0.18 | 1.92 | 9.39 | 9.55 | 9.27 | 12171 |
| 1741217700 | 9.3699999 | 0 | 0.00 | 9.45 | 9.45 | 8.95 | 15413 |
| 1741131300 | 9.3699999 | -0.29 | -3.00 | 9.66 | 9.66 | 9.25 | 35181 |
| 1741044900 | 9.66 | -0.34 | -3.40 | 10 | 10.5 | 9.64 | 19364 |
| 1740785700 | 10 | 0.19 | 1.94 | 9.8 | 10.13 | 9.6199999 | 8939 |
| 1740699300 | 9.81 | -0.21 | -2.10 | 10.07 | 10.07 | 9.7 | 7574 |
| 1740612900 | 10.02 | -0.13 | -1.28 | 10.27 | 10.83 | 9.72 | 18885 |
| 1740526500 | 10.15 | -0.11 | -1.07 | 10.35 | 10.69 | 10.15 | 15185 |
| 1740440100 | 10.26 | -0.26 | -2.47 | 10.61 | 11.05 | 10.15 | 10517 |
| 1740180900 | 10.52 | -0.81 | -7.15 | 11.42 | 11.42 | 10.52 | 15365 |
| 1740094500 | 11.33 | -0.34 | -2.91 | 11.28 | 11.41 | 11.28 | 14499 |
| 1740008100 | 11.67 | 0.43 | 3.83 | 11.3 | 11.67 | 11.07 | 17053 |
| 1739921700 | 11.24 | 0.29 | 2.65 | 11 | 11.38 | 10.952 | 21723 |
| 1739576100 | 10.95 | -0.13 | -1.17 | 11.08 | 11.2614 | 10.71 | 12249 |
| 1739489700 | 11.08 | 0.06 | 0.54 | 11.06 | 11.08 | 10.7 | 8556 |
| 1739403300 | 11.02 | -0.05 | -0.45 | 10.94 | 11.32 | 10.94 | 15147 |
| 1739316900 | 11.07 | -0.02 | -0.18 | 11.01 | 11.345 | 11.01 | 14053 |
| 1739230500 | 11.09 | 0.06 | 0.54 | 11.04 | 11.19 | 11.04 | 13098 |
| 1738971300 | 11.03 | -0.25 | -2.22 | 11.24 | 11.4078 | 10.99 | 19860 |
| 1738884900 | 11.28 | -0.12 | -1.05 | 11.3 | 11.35 | 11.05 | 13691 |
| 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 |
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
