Données Historiques CoStar Group Inc - CSGP

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.72	-4.96392496392	34.65	34.82	32.36	6978126	33.79912794	CS
4	0.96	3.00281513919	31.97	34.855	31.355	8662743	33.17040658	CS
12	-9.8	-22.9347062953	42.73	43.67	31.355	7091962	35.7014111	CS
26	-34.83	-51.4020070838	67.76	70.31	31.355	6672682	45.67171512	CS
52	-48.07	-59.3456790123	81	97.415	31.355	4939204	56.95085295	CS
156	-47.19	-58.8991512731	80.12	100.38	31.355	3370223	68.62105179	CS
260	-825.8	-96.1652673134	858.73	910.215	31.355	2889498	70.67550364	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781130900	34.23	0.3	0.88	33.58	34.77	33.159999	6201630
1781044500	33.93	0.54	1.62	33.049999	34.2	32.85	6635103
1780958100	33.39	-0.5	-1.48	33.31	34.04	32.68	7710770
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	4509445
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	3783004
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	38.255	39.52	37.64	6439084
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	41.175	41.215	39.18	6265167
1774564500	41.3	-0.11	-0.27	40.95	42.71	40.95	4952466
1774478100	41.41	-0.05	-0.12	41.84	42.115	40.33	5750370
1774391700	41.46	-1.45	-3.38	41.93	41.93	40.78	4526249
1774305300	42.91	0.01	0.02	43.67	43.67	41.79	7193182
1774046100	42.9	0.08	0.19	42.24	43.27	42.24	4188159
1773959700	42.82	-0.29	-0.67	42.73	43.57	41.8375	6111828
1773873300	43.11	-1.14	-2.58	43.53	44.13	42.65	8442206
1773786900	44.25	0.63	1.44	44.07	45.21	43.62	4294092
1773700500	43.62	-0.01	-0.02	43.84	44.1	43.445	5872438
1773441300	43.63	0.27	0.62	43.71	44.27	42.94	5188046
1773354900	43.36	-1.98	-4.37	44.91	46.335	43.285	6180695
1773268500	45.34	-0.99	-2.14	46.46	47.15	44.83	5272800

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

CoStar Group Inc (CSGP)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

CoStar Group Inc (CSGP)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités