Premium
CoStar Group Inc (CSGP)
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 | 0.77 | 2.36051502146 | 32.62 | 34.82 | 31.7 | 8205897 | 33.67846453 | CS |
| 4 | 0.94 | 2.8967642527 | 32.45 | 34.855 | 31.355 | 8894795 | 33.01337726 | CS |
| 12 | -10.56 | -24.0273037543 | 43.95 | 45.21 | 31.355 | 7242973 | 36.3265313 | CS |
| 26 | -34.53 | -50.8392226148 | 67.92 | 70.57 | 31.355 | 6742549 | 46.31067902 | CS |
| 52 | -45.4 | -57.6215255743 | 78.79 | 97.415 | 31.355 | 4979967 | 57.32606519 | CS |
| 156 | -45.8 | -57.8355853012 | 79.19 | 100.38 | 31.355 | 3379049 | 68.72517601 | CS |
| 260 | -797.57 | -95.9817560412 | 830.96 | 910.215 | 31.355 | 2891375 | 70.84626121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 33.89 | 0.23 | 0.68 | 33.93 | 34.27 | 33.06 | 6998967 |
| 1780612500 | 33.66 | 0.26 | 0.78 | 34.65 | 34.82 | 33.13 | 7344160 |
| 1780526100 | 33.4 | -0.26 | -0.77 | 33.509999 | 33.52 | 32.045 | 9460933 |
| 1780439700 | 33.66 | -0.2 | -0.59 | 33.045 | 33.76 | 31.7 | 9187076 |
| 1780353300 | 33.86 | 1.66 | 5.16 | 32.619999 | 33.88 | 32.009999 | 8038351 |
| 1780094100 | 32.2 | -0.1 | -0.31 | 32.65 | 32.939999 | 31.86 | 7789166 |
| 1780007700 | 32.299999 | -0.02 | -0.06 | 32.24 | 32.9 | 32 | 6748519 |
| 1779921300 | 32.32 | -0.2 | -0.62 | 32.42 | 33.479999 | 32.21 | 5017103 |
| 1779834900 | 32.52 | -1.43 | -4.21 | 33.61 | 33.71 | 32.5 | 5964643 |
| 1779489300 | 33.95 | 0.02 | 0.06 | 33.87 | 34.64 | 33.61 | 4615953 |
| 1779402900 | 33.93 | -0.08 | -0.24 | 33.65 | 34.43 | 33.03 | 5411133 |
| 1779316500 | 34.01 | 0.21 | 0.62 | 33.409999 | 34.26 | 32.185 | 5009343 |
| 1779230100 | 33.8 | 0.6 | 1.81 | 33.8 | 34.855 | 33.28 | 6596672 |
| 1779143700 | 33.2 | 0.52 | 1.59 | 32.725 | 34.34 | 32.42 | 10165546 |
| 1778884500 | 32.68 | 0.83 | 2.61 | 31.92 | 33.02 | 31.92 | 37829942 |
| 1778798100 | 31.85 | -0.12 | -0.38 | 31.97 | 32.575 | 31.355 | 7867111 |
| 1778711700 | 31.97 | -1.08 | -3.27 | 32.409999 | 32.88 | 31.78 | 8482494 |
| 1778625300 | 33.049999 | 0.13 | 0.39 | 33.21 | 33.54 | 32.21 | 8260999 |
| 1778538900 | 32.92 | 0.15 | 0.46 | 32.45 | 33.189999 | 32.09 | 8213000 |
| 1778279700 | 32.77 | -2.21 | -6.32 | 34.62 | 34.64 | 32.71 | 7104775 |
| 1778193300 | 34.98 | 0.91 | 2.67 | 34.08 | 35.585 | 33.94 | 7711644 |
| 1778106900 | 34.07 | -0.83 | -2.38 | 34.95 | 35.255 | 34.03 | 5465109 |
| 1778020500 | 34.9 | -0.48 | -1.36 | 35.27 | 35.3704 | 33.82 | 5585807 |
| 1777934100 | 35.38 | 0.66 | 1.90 | 35.77 | 35.86 | 34.69 | 6711961 |
| 1777674900 | 34.72 | 0.11 | 0.32 | 35.278 | 36.0875 | 34.35 | 6370457 |
| 1777588500 | 34.61 | 0.47 | 1.38 | 33.755 | 34.75 | 33.33 | 7908304 |
| 1777502100 | 34.14 | -1.82 | -5.06 | 35.65 | 36.53 | 33.314999 | 15386222 |
| 1777415700 | 35.96 | -0.28 | -0.77 | 36.85 | 37.39 | 35.88 | 7351061 |
| 1777329300 | 36.24 | -0.2 | -0.55 | 36.2 | 36.981 | 36.08 | 5667309 |
| 1777070100 | 36.44 | -0.94 | -2.51 | 37.3 | 37.49 | 36.04 | 4343462 |
| 1776983700 | 37.38 | -1.39 | -3.59 | 38.48 | 38.7 | 36.56 | 6625829 |
| 1776897300 | 38.77 | -0.14 | -0.36 | 39.13 | 39.62 | 37.765 | 4509744 |
| 1776810900 | 38.91 | -1.15 | -2.87 | 40.16 | 41.03 | 38.77 | 4004376 |
| 1776724500 | 40.06 | 0.34 | 0.86 | 39.7 | 40.32 | 39.355 | 3235154 |
| 1776465300 | 39.72 | -0.32 | -0.80 | 40.58 | 40.94 | 39.52 | 3994296 |
| 1776378900 | 40.04 | 0.73 | 1.86 | 39.77 | 40.41 | 39.57 | 6690789 |
| 1776292500 | 39.31 | 1.71 | 4.55 | 38.05 | 39.52 | 37.64 | 6507721 |
| 1776206100 | 37.6 | 0.54 | 1.46 | 36.81 | 38.345 | 37.04 | 7371998 |
| 1776119700 | 37.06 | 0.58 | 1.59 | 36.135 | 37.26 | 34.75 | 11553984 |
| 1775860500 | 36.48 | -0.84 | -2.25 | 37.3 | 37.5 | 35.77 | 5136530 |
| 1775774100 | 37.32 | -1.5 | -3.86 | 38.28 | 38.44 | 36.91 | 5726432 |
| 1775687700 | 38.82 | -0.66 | -1.67 | 40.73 | 41.13 | 38.475 | 6026663 |
| 1775601300 | 39.48 | -1.7 | -4.12 | 41.11 | 41.25 | 39.44 | 4260578 |
| 1775514900 | 41.175 | 1.22 | 3.07 | 39.92 | 41.29 | 39.64 | 5476827 |
| 1775169300 | 39.95 | 0.32 | 0.81 | 39.65 | 40.84 | 38.7 | 5798022 |
| 1775082900 | 39.63 | -0.71 | -1.76 | 40.34 | 40.34 | 38.69 | 5475616 |
| 1774996500 | 40.34 | -0.54 | -1.32 | 41.505 | 41.63 | 39.565 | 3654724 |
| 1774910100 | 40.88 | 1.11 | 2.79 | 40.16 | 41.07 | 40.04 | 6663452 |
| 1774650900 | 39.77 | -1.53 | -3.70 | 41.07 | 41.43 | 39.18 | 6295515 |
| 1774564500 | 41.3 | -0.11 | -0.27 | 40.95 | 42.71 | 40.95 | 4984437 |
| 1774478100 | 41.41 | -0.05 | -0.12 | 41.84 | 42.115 | 40.33 | 5753352 |
| 1774391700 | 41.46 | -1.45 | -3.38 | 42.32 | 42.52 | 40.78 | 4557083 |
| 1774305300 | 42.91 | 0.01 | 0.02 | 43.67 | 43.75 | 41.79 | 7209578 |
| 1774046100 | 42.9 | 0.08 | 0.19 | 42.24 | 43.27 | 41.96 | 15183057 |
| 1773959700 | 42.82 | -0.29 | -0.67 | 42.73 | 43.57 | 41.8375 | 6127225 |
| 1773873300 | 43.11 | -1.14 | -2.58 | 43.53 | 44.13 | 42.65 | 8457915 |
| 1773786900 | 44.25 | 0.63 | 1.44 | 44.07 | 45.21 | 43.62 | 4299132 |
| 1773700500 | 43.62 | -0.01 | -0.02 | 43.95 | 44.1 | 43.445 | 5905194 |
| 1773441300 | 43.63 | 0.27 | 0.62 | 43.71 | 44.27 | 42.94 | 5270827 |
| 1773354900 | 43.36 | -1.98 | -4.37 | 45.01 | 46.335 | 43.285 | 6289688 |
| 1773268500 | 45.34 | -0.99 | -2.14 | 46.46 | 47.15 | 44.83 | 5274755 |
| 1773182100 | 46.33 | -2.09 | -4.32 | 47.73 | 48.201 | 45.5 | 4530883 |
| 1773095700 | 48.42 | 0.04 | 0.08 | 48.34 | 48.93 | 47.6203 | 5633123 |
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.
