Premium
CoStar Group Inc (CSGP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 2.86486486486 | 74 | 77.54 | 73.11 | 2220137 | 75.72707252 | CS |
| 4 | 3.945 | 5.46588153793 | 72.175 | 77.54 | 68.41 | 2412894 | 72.55616669 | CS |
| 12 | 1.32 | 1.76470588235 | 74.8 | 82.46 | 68.41 | 2475651 | 74.45298417 | CS |
| 26 | -3.04 | -3.84032339565 | 79.16 | 82.46 | 68.256 | 2472002 | 74.99851314 | CS |
| 52 | -9.44 | -11.0331930809 | 85.56 | 100.38 | 68.256 | 2435240 | 79.02562461 | CS |
| 156 | 8.33 | 12.2879480749 | 67.79 | 100.38 | 51.1768 | 2401592 | 75.7956105 | CS |
| 260 | -576.48 | -88.3358872203 | 652.6 | 952.76 | 51.1768 | 1710899 | 107.18891492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737156900 | 73.85 | 0.43 | 0.59 | 75.06 | 75.06 | 72.99 | 2189277 |
| 1737070500 | 73.42 | 0.2 | 0.27 | 73.16 | 73.55 | 71.82 | 2226065 |
| 1736984100 | 73.22 | 3.61 | 5.19 | 71.14 | 74.38 | 71.14 | 3786591 |
| 1736897700 | 69.61 | 0.32 | 0.46 | 69.43 | 70.21 | 68.41 | 3775857 |
| 1736811300 | 69.29 | -0.58 | -0.83 | 69.81 | 70.1 | 68.77 | 2735660 |
| 1736552100 | 69.87 | -1.47 | -2.06 | 70.71 | 70.71 | 69.44 | 2741992 |
| 1736379300 | 71.34 | 0.98 | 1.39 | 70.38 | 71.61 | 70.29 | 2197513 |
| 1736292900 | 70.36 | -0.85 | -1.19 | 71.24 | 72.21 | 70.28 | 2066037 |
| 1736206500 | 71.21 | -1.04 | -1.44 | 72.16 | 73 | 71.13 | 1925769 |
| 1735947300 | 72.25 | 1.42 | 2.00 | 71.03 | 72.4 | 70.73 | 1827728 |
| 1735860900 | 70.83 | -0.76 | -1.06 | 72.175 | 72.94 | 70.5 | 2408685 |
| 1735688100 | 71.59 | -0.23 | -0.32 | 72.035 | 72.49 | 70.74 | 2124995 |
| 1735601700 | 71.82 | -0.4 | -0.55 | 71.69 | 72.395 | 71 | 2335875 |
| 1735342500 | 72.22 | -0.88 | -1.20 | 72.38 | 72.8 | 71.69 | 1675413 |
| 1735256100 | 73.1 | 0.15 | 0.21 | 72.38 | 73.52 | 71.8 | 1292983 |
| 1735077840 | 72.95 | 0.21 | 0.29 | 72.33 | 73 | 71.93 | 1159696 |
| 1734996900 | 72.74 | 1.3 | 1.82 | 70.12 | 72.86 | 70.11 | 2634488 |
| 1734737700 | 71.44 | 1.6 | 2.29 | 70.13 | 71.86 | 69.82 | 6008963 |
| 1734651300 | 69.84 | -0.93 | -1.31 | 70.42 | 72.1 | 69.75 | 3838806 |
| 1734564900 | 70.77 | -2.36 | -3.23 | 72.47 | 74.26 | 70.76 | 3995275 |
| 1734478500 | 73.13 | -2.09 | -2.78 | 74.48 | 74.91 | 73.08 | 2802105 |
| 1734392100 | 75.22 | 0.15 | 0.20 | 74.79 | 76.995 | 74.37 | 2349234 |
| 1734132900 | 75.07 | -3.18 | -4.06 | 77.69 | 77.92 | 74.59 | 2297019 |
| 1734046500 | 78.25 | 0.67 | 0.86 | 77.26 | 78.52 | 76.91 | 1514296 |
| 1733960100 | 77.58 | 1.15 | 1.50 | 77.57 | 78.13 | 76.93 | 1657430 |
| 1733873700 | 76.43 | -2.22 | -2.82 | 77.185 | 77.52 | 76.08 | 1983774 |
| 1733787300 | 78.65 | 1.33 | 1.72 | 77.36 | 79.11 | 77.36 | 2328066 |
| 1733528100 | 77.32 | 0.29 | 0.38 | 77.16 | 78.36 | 77.04 | 2460513 |
| 1733441700 | 77.03 | -2.72 | -3.41 | 79.38 | 79.485 | 74.36 | 3328642 |
| 1733355300 | 79.75 | -0.4 | -0.50 | 80.17 | 80.85 | 79.58 | 2077560 |
| 1733268900 | 80.15 | 0.08 | 0.10 | 79.365 | 80.64 | 79.1 | 1501573 |
| 1733182500 | 80.07 | -1.27 | -1.56 | 80.915 | 81.23 | 79.9197 | 1536243 |
| 1732917840 | 81.34 | -0.63 | -0.77 | 82.36 | 82.46 | 81.1 | 1058629 |
| 1732750500 | 81.97 | 2.05 | 2.57 | 80.53 | 82.23 | 80.17 | 1752608 |
| 1732664100 | 79.92 | -0.36 | -0.45 | 80.69 | 81.14 | 79.48 | 1898306 |
| 1732577700 | 80.28 | 0.47 | 0.59 | 81.095 | 81.75 | 79.8 | 3017582 |
| 1732318500 | 79.81 | 2.81 | 3.65 | 77.49 | 80.61 | 77.32 | 3821068 |
| 1732232100 | 77 | 0.73 | 0.96 | 76.82 | 77.2 | 74.9 | 1995528 |
| 1732145700 | 76.27 | 4.18 | 5.80 | 72.21 | 76.4552 | 71.86 | 4351332 |
| 1732059300 | 72.09 | -1.26 | -1.72 | 72.795 | 73.3 | 71.96 | 2012025 |
| 1731972900 | 73.35 | 2.1 | 2.95 | 71.35 | 73.465 | 70.77 | 3526229 |
| 1731713700 | 71.25 | -3.79 | -5.05 | 74.845 | 74.92 | 71.06 | 3449004 |
| 1731627300 | 75.04 | -0.73 | -0.96 | 75.55 | 76.36 | 74.85 | 2687505 |
| 1731540900 | 75.77 | 0.36 | 0.48 | 75.56 | 76.33 | 75.45 | 1724421 |
| 1731454500 | 75.41 | -0.46 | -0.61 | 75.7 | 76.155 | 75.11 | 2533336 |
| 1731368100 | 75.87 | -1.52 | -1.96 | 77.85 | 78 | 75.85 | 3016410 |
| 1731108900 | 77.39 | 1.09 | 1.43 | 76.585 | 77.64 | 76.49 | 2319769 |
| 1731022500 | 76.3 | 1.43 | 1.91 | 74.8 | 76.91 | 74.735 | 2599252 |
| 1730936100 | 74.87 | -0.47 | -0.62 | 76.74 | 76.99 | 74.35 | 3477360 |
| 1730849700 | 75.34 | 1.51 | 2.05 | 74.02 | 75.905 | 73.805 | 2404148 |
| 1730763300 | 73.83 | 1.33 | 1.83 | 72.69 | 74.41 | 72.69 | 2678517 |
| 1730500500 | 72.5 | -0.29 | -0.40 | 72.71 | 73.745 | 71.96 | 1900922 |
| 1730414100 | 72.79 | -0.67 | -0.91 | 73.76 | 74.18 | 72.79 | 2305441 |
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
