Premium
Cloudastructure Inc (CSAI)
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 | 0.049 | 15.5063291139 | 0.316 | 0.42 | 0.2933 | 931889 | 0.34461868 | CS |
| 4 | 0.053 | 16.9871794872 | 0.312 | 0.42 | 0.2541 | 1080754 | 0.31104947 | CS |
| 12 | -0.215 | -37.0689655172 | 0.58 | 0.66789 | 0.2541 | 554024 | 0.39212643 | CS |
| 26 | -0.525 | -58.9887640449 | 0.89 | 0.960799 | 0.2541 | 427510 | 0.52701894 | CS |
| 52 | -1.885 | -83.7777777778 | 2.25 | 2.3423 | 0.2541 | 585523 | 1.15456458 | CS |
| 156 | -49.635 | -99.27 | 50 | 52.43 | 0.2541 | 719842 | 3.99520195 | CS |
| 260 | -49.635 | -99.27 | 50 | 52.43 | 0.2541 | 719842 | 3.99520195 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.3616 | -0.0301 | -7.68 | 0.3907 | 0.4106 | 0.3521 | 307235 |
| 1782945300 | 0.3917 | 0.0517 | 15.21 | 0.342 | 0.42 | 0.3351 | 924888 |
| 1782858900 | 0.34 | 0.027 | 8.63 | 0.3053 | 0.34 | 0.2933 | 1116299 |
| 1782772500 | 0.313 | -0.0039 | -1.23 | 0.316 | 0.349 | 0.3114 | 1379133 |
| 1782513300 | 0.3169 | 0.0409 | 14.82 | 0.2703 | 0.35 | 0.2703 | 4189720 |
| 1782426900 | 0.276 | -0.014 | -4.83 | 0.2866 | 0.38 | 0.2604 | 3653857 |
| 1782340500 | 0.29 | -0.0003 | -0.10 | 0.297 | 0.386 | 0.2541 | 4838628 |
| 1782254100 | 0.2903 | -0.0247 | -7.84 | 0.306 | 0.3197999 | 0.2903 | 140576 |
| 1782167700 | 0.315 | -0.0187 | -5.60 | 0.3479999 | 0.3885 | 0.3053 | 733536 |
| 1781822100 | 0.3337 | -0.0147 | -4.22 | 0.3496 | 0.365 | 0.3337 | 186626 |
| 1781735700 | 0.3484 | -0.0216 | -5.84 | 0.3705 | 0.38 | 0.3435 | 118454 |
| 1781649300 | 0.37 | 0.01 | 2.78 | 0.3664 | 0.3799 | 0.3651 | 126668 |
| 1781562900 | 0.36 | 0.019 | 5.57 | 0.3602 | 0.39 | 0.3448 | 174652 |
| 1781303700 | 0.341 | -0.0129 | -3.65 | 0.351 | 0.3699 | 0.3401 | 127379 |
| 1781217300 | 0.3539 | 0.0194 | 5.80 | 0.3317 | 0.38 | 0.3301 | 256884 |
| 1781130900 | 0.3345 | 0.0045 | 1.36 | 0.3232999 | 0.3604 | 0.3232 | 377383 |
| 1781044500 | 0.33 | -0.0391 | -10.59 | 0.369 | 0.38 | 0.324 | 373009 |
| 1780958100 | 0.3691 | 0.0381 | 11.51 | 0.312 | 0.3799 | 0.312 | 428645 |
| 1780698900 | 0.331 | -0.059 | -15.13 | 0.383 | 0.39 | 0.3094 | 517327 |
| 1780612500 | 0.39 | -0.042 | -9.72 | 0.423 | 0.432 | 0.3713 | 505142 |
| 1780526100 | 0.432 | -0.0062 | -1.41 | 0.437 | 0.45 | 0.428 | 129313 |
| 1780439700 | 0.4382 | -0.0398 | -8.33 | 0.499 | 0.5 | 0.42 | 766099 |
| 1780353300 | 0.478 | -0.008 | -1.65 | 0.4796 | 0.5099 | 0.478 | 116730 |
| 1780094100 | 0.486 | -0.025 | -4.89 | 0.51 | 0.51 | 0.48 | 295507 |
| 1780007700 | 0.511 | 0.034 | 7.13 | 0.4623 | 0.5423 | 0.4501 | 848582 |
| 1779921300 | 0.477 | 0.0123 | 2.65 | 0.4443 | 0.5 | 0.4206 | 439660 |
| 1779834900 | 0.4647 | -0.0443 | -8.70 | 0.49 | 0.51 | 0.4647 | 418067 |
| 1779489300 | 0.509 | 0.0016 | 0.32 | 0.486 | 0.5157 | 0.486 | 104293 |
| 1779402900 | 0.5074 | -0.0127 | -2.44 | 0.5 | 0.519999 | 0.49 | 307581 |
| 1779316500 | 0.5201 | 0.0111 | 2.18 | 0.5027 | 0.54 | 0.49 | 662062 |
| 1779230100 | 0.509 | -0.0187 | -3.54 | 0.53 | 0.5397999 | 0.4861 | 451776 |
| 1779143700 | 0.5276999 | -0.0073 | -1.36 | 0.6 | 0.6 | 0.515 | 583887 |
| 1778884500 | 0.535 | -0.0556 | -9.41 | 0.5906 | 0.61 | 0.5305 | 648321 |
| 1778798100 | 0.5906 | 0.0601 | 11.33 | 0.5305 | 0.6651 | 0.5305 | 534598 |
| 1778711700 | 0.5305 | -0.0185 | -3.37 | 0.5523 | 0.5827 | 0.525 | 305123 |
| 1778625300 | 0.549 | -0.0316 | -5.44 | 0.5671 | 0.6398 | 0.5435 | 724021 |
| 1778538900 | 0.5806 | 0.0186 | 3.31 | 0.535 | 0.62 | 0.51 | 389589 |
| 1778279700 | 0.562 | -0.02 | -3.44 | 0.5728 | 0.582 | 0.56 | 184656 |
| 1778193300 | 0.582 | 0.0115 | 2.02 | 0.5699999 | 0.5999 | 0.5699999 | 103705 |
| 1778106900 | 0.5705 | -0.0048 | -0.83 | 0.577 | 0.5998 | 0.5401 | 202248 |
| 1778020500 | 0.5753 | -0.0312 | -5.14 | 0.61 | 0.6187 | 0.5750999 | 104265 |
| 1777934100 | 0.6065 | 0.0214 | 3.66 | 0.595 | 0.6359 | 0.595 | 151029 |
| 1777674900 | 0.5851 | 0.0551 | 10.40 | 0.531 | 0.6199 | 0.5278 | 303638 |
| 1777588500 | 0.53 | -0.0022 | -0.41 | 0.532 | 0.5581 | 0.5273 | 108661 |
| 1777502100 | 0.5322 | -0.024 | -4.31 | 0.554 | 0.554 | 0.512401 | 215658 |
| 1777415700 | 0.5562 | -0.0193 | -3.35 | 0.5766 | 0.5845 | 0.5405 | 226370 |
| 1777329300 | 0.5755 | -0.017 | -2.87 | 0.59 | 0.59819 | 0.5699999 | 139268 |
| 1777070100 | 0.5925 | 0.0071 | 1.21 | 0.5872 | 0.5999 | 0.5750999 | 76283 |
| 1776983700 | 0.5854 | -0.0166 | -2.76 | 0.6036 | 0.618 | 0.5713 | 155110 |
| 1776897300 | 0.602 | -0.0011 | -0.18 | 0.59 | 0.6339 | 0.585 | 201096 |
| 1776810900 | 0.6031 | -0.0164 | -2.65 | 0.6298 | 0.6298 | 0.5800999 | 143656 |
| 1776724500 | 0.6195 | 0.0034 | 0.55 | 0.6 | 0.6226 | 0.6 | 150755 |
| 1776465300 | 0.6161 | -0.0089 | -1.42 | 0.625 | 0.6398 | 0.611 | 180186 |
| 1776378900 | 0.625 | -0.0152 | -2.37 | 0.64 | 0.6575 | 0.6 | 151777 |
| 1776292500 | 0.6402 | 0.0001 | 0.02 | 0.6509 | 0.66789 | 0.6201 | 235104 |
| 1776206100 | 0.6401 | 0.0311 | 5.11 | 0.638 | 0.6626 | 0.600001 | 161653 |
| 1776119700 | 0.609 | 0.033 | 5.73 | 0.58 | 0.6555 | 0.561 | 183828 |
| 1775860500 | 0.576 | -0.0338 | -5.54 | 0.6116 | 0.6116 | 0.5709999 | 158092 |
| 1775774100 | 0.6098 | 0.0269 | 4.61 | 0.5856 | 0.6129 | 0.5704 | 131970 |
| 1775687700 | 0.5829 | 0.012 | 2.10 | 0.5824 | 0.6084 | 0.5750999 | 95205 |
| 1775601300 | 0.5709 | -0.0059 | -1.02 | 0.562 | 0.5802 | 0.55 | 115600 |
| 1775514900 | 0.5768 | -0.0111 | -1.89 | 0.619 | 0.63 | 0.5702 | 184547 |
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.
