Premium
CoStar Group Inc (CSGP)
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 | 2.4 | 3.10478654592 | 77.3 | 81.07 | 72.9 | 2747683 | 78.10406009 | CS |
| 4 | 1.01 | 1.28351760071 | 78.69 | 81.16 | 71.21 | 3275765 | 77.58543018 | CS |
| 12 | 5.7 | 7.7027027027 | 74 | 83.03 | 71.21 | 3524702 | 77.14740408 | CS |
| 26 | 2.4 | 3.10478654592 | 77.3 | 83.03 | 68.256 | 3203029 | 75.8485179 | CS |
| 52 | -6.73 | -7.78664815458 | 86.43 | 93.94 | 68.256 | 2728750 | 76.79429858 | CS |
| 156 | 17.89 | 28.9435366446 | 61.81 | 100.38 | 53.505 | 2459092 | 77.05220567 | CS |
| 260 | -569.44 | -87.7222170872 | 649.14 | 952.76 | 51.1768 | 1856885 | 100.65601043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 79.7 | 0.68 | 0.86 | 79.75 | 80.26 | 79.01 | 2033950 |
| 1744842900 | 79.02 | -1.49 | -1.85 | 79.84 | 80.49 | 78.09 | 2715540 |
| 1744756500 | 80.51 | 0.98 | 1.23 | 79.67 | 81.07 | 79.67 | 2594086 |
| 1744670100 | 79.53 | 2.14 | 2.77 | 77.7 | 79.89 | 76.9 | 2314367 |
| 1744410900 | 77.39 | 1.97 | 2.61 | 75.27 | 77.74 | 74.43 | 2167595 |
| 1744324500 | 75.42 | -3.28 | -4.17 | 77.3 | 77.3 | 72.9 | 3889624 |
| 1744238100 | 78.7 | 5.47 | 7.47 | 72.34 | 79.2 | 71.21 | 5874617 |
| 1744151700 | 73.23 | -2.52 | -3.33 | 74.53 | 77.16 | 72.27 | 5309653 |
| 1744065300 | 75.75 | 3.13 | 4.31 | 76.5 | 77.95 | 72.21 | 7618416 |
| 1743806100 | 72.62 | -3.73 | -4.89 | 75.925 | 75.995 | 72.55 | 3881755 |
| 1743719700 | 76.35 | -3.57 | -4.47 | 79.8 | 79.8 | 76.11 | 3957838 |
| 1743633300 | 79.92 | 0.74 | 0.93 | 78.11 | 80.3 | 78 | 2444761 |
| 1743546900 | 79.18 | -0.05 | -0.06 | 78.79 | 80.26 | 78.335 | 2411272 |
| 1743460500 | 79.23 | -0.08 | -0.10 | 79.1 | 79.76 | 78.26 | 2976929 |
| 1743201300 | 79.31 | -0.82 | -1.02 | 80.13 | 80.2 | 78.571 | 2545030 |
| 1743114900 | 80.13 | -0.24 | -0.30 | 80.39 | 80.86 | 79.47 | 2451640 |
| 1743028500 | 80.37 | 0.14 | 0.17 | 80.44 | 81.16 | 79.975 | 1938598 |
| 1742942100 | 80.23 | 0.09 | 0.11 | 79.82 | 80.69 | 79.565 | 1607312 |
| 1742855700 | 80.14 | 1.68 | 2.14 | 79.39 | 80.68 | 79.04 | 2271008 |
| 1742596500 | 78.46 | -0.56 | -0.71 | 78.52 | 78.715 | 77.35 | 4284400 |
| 1742510100 | 79.02 | -0.38 | -0.48 | 78.69 | 79.845 | 78.34 | 2164306 |
| 1742423700 | 79.4 | 1.04 | 1.33 | 78.23 | 80.01 | 77.96 | 2856855 |
| 1742337300 | 78.36 | -1.79 | -2.23 | 79.63 | 80.475 | 78.3 | 2695076 |
| 1742250900 | 80.15 | 1.42 | 1.80 | 78.96 | 80.77 | 78.925 | 4126291 |
| 1741991700 | 78.73 | 3.29 | 4.36 | 76.43 | 78.92 | 75.78 | 2874362 |
| 1741905300 | 75.44 | -1.42 | -1.85 | 76.62 | 77.57 | 75.21 | 3123320 |
| 1741818900 | 76.86 | -0.01 | -0.01 | 76.46 | 77.22 | 75.695 | 3680381 |
| 1741732500 | 76.87 | -3.04 | -3.80 | 79.89 | 80.04 | 76.73 | 4233194 |
| 1741646100 | 79.91 | 0.52 | 0.65 | 80.14 | 83.03 | 79.19 | 4687584 |
| 1741390500 | 79.39 | 2.53 | 3.29 | 76.535 | 79.67 | 75.79 | 3687377 |
| 1741304100 | 76.86 | -0.95 | -1.22 | 77.195 | 78.57 | 76.77 | 5175382 |
| 1741217700 | 77.81 | 2.23 | 2.95 | 75.48 | 78.2 | 75.46 | 5458446 |
| 1741131300 | 75.58 | 0.19 | 0.25 | 75.05 | 76 | 74.08 | 6278291 |
| 1741044900 | 75.39 | -0.86 | -1.13 | 76.01 | 77.35 | 75.2 | 6393809 |
| 1740785700 | 76.25 | 1.89 | 2.54 | 75.03 | 76.4 | 74.14 | 6153407 |
| 1740699300 | 74.36 | -2.56 | -3.33 | 76.64 | 76.68 | 73.65 | 4277462 |
| 1740612900 | 76.92 | -0.68 | -0.88 | 77.11 | 78.6 | 76.83 | 3540753 |
| 1740526500 | 77.6 | 0.11 | 0.14 | 77.38 | 77.79 | 76.99 | 3556477 |
| 1740440100 | 77.49 | 0.7 | 0.91 | 77.0525 | 77.85 | 76.34 | 4285384 |
| 1740180900 | 76.79 | -1.54 | -1.97 | 78.33 | 79.04 | 76.485 | 4661084 |
| 1740094500 | 78.33 | -0.88 | -1.11 | 79.21 | 79.45 | 77.91 | 4722024 |
| 1740008100 | 79.21 | 3.75 | 4.97 | 72.83 | 79.32 | 72.5 | 7403046 |
| 1739921700 | 75.46 | 1.4 | 1.89 | 73.98 | 75.545 | 73.925 | 5261824 |
| 1739576100 | 74.06 | 0.5 | 0.68 | 73.74 | 74.455 | 73.32 | 3384523 |
| 1739489700 | 73.56 | 0.29 | 0.40 | 73.43 | 74.02 | 72.515 | 3100494 |
| 1739403300 | 73.27 | -2.73 | -3.59 | 73.97 | 74.32 | 72.86 | 2548466 |
| 1739316900 | 76 | -0.97 | -1.26 | 76.21 | 77 | 75.29 | 1974773 |
| 1739230500 | 76.97 | -0.28 | -0.36 | 77.72 | 77.72 | 76.52 | 1888870 |
| 1738971300 | 77.25 | -0.94 | -1.20 | 77.97 | 78.35 | 77.17 | 2053441 |
| 1738884900 | 78.19 | 0.47 | 0.60 | 78.09 | 78.39 | 77.09 | 2023288 |
| 1738798500 | 77.72 | 0.26 | 0.34 | 76.62 | 77.96 | 75.64 | 3129329 |
| 1738712100 | 77.46 | 0.66 | 0.86 | 76.51 | 78.1 | 76.41 | 2739147 |
| 1738625700 | 76.8 | 0.2 | 0.26 | 76.485 | 77.9 | 76.26 | 2585423 |
| 1738366500 | 76.6 | 0.08 | 0.10 | 76.19 | 77.43 | 76.06 | 2620683 |
| 1738280100 | 76.52 | 0.87 | 1.15 | 76.81 | 77.53 | 75.91 | 1542574 |
| 1738193700 | 75.65 | -0.47 | -0.62 | 76.28 | 76.8 | 75.46 | 1896445 |
| 1738107300 | 76.12 | -0.32 | -0.42 | 75.87 | 77.54 | 75.715 | 2976897 |
| 1738020900 | 76.44 | 2.28 | 3.07 | 73.52 | 76.53 | 73.52 | 2305280 |
| 1737761700 | 74.16 | 0.15 | 0.20 | 74 | 75.4099 | 73.11 | 1701924 |
| 1737675300 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1737588900 | 74.01 | -0.15 | -0.20 | 74.16 | 75.04 | 73.905 | 2081850 |
| 1737502500 | 74.16 | 0.31 | 0.42 | 74.305 | 74.99 | 73.97 | 2175633 |
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
