Premium
Canadian Solar Inc (CSIQ)
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 | -1.76 | -9.39668980246 | 18.73 | 18.9 | 14.86 | 2873482 | 16.25192972 | CS |
| 4 | -0.2 | -1.16482236459 | 17.17 | 21.46 | 14.86 | 3153184 | 18.04968546 | CS |
| 12 | 3.01 | 21.5616045845 | 13.96 | 21.46 | 11.83 | 3019482 | 16.14360535 | CS |
| 26 | -8.69 | -33.865939205 | 25.66 | 28.19 | 11.83 | 3048019 | 18.70565537 | CS |
| 52 | 6.11 | 56.2615101289 | 10.86 | 34.59 | 9.41 | 2990504 | 19.52253145 | CS |
| 156 | -20.53 | -54.7466666667 | 37.5 | 41.505 | 6.565 | 2070863 | 18.16009755 | CS |
| 260 | -23.86 | -58.4374234631 | 40.83 | 48.35 | 6.565 | 1684369 | 22.97841232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 15.76 | 0.52 | 3.41 | 15.5 | 15.76 | 14.86 | 3279506 |
| 1781130900 | 15.24 | -0.88 | -5.46 | 16 | 16.1 | 15.2 | 2739299 |
| 1781044500 | 16.12 | -0.92 | -5.40 | 17.38 | 17.68 | 15.24 | 2857139 |
| 1780958100 | 17.04 | -0.12 | -0.70 | 17.7 | 17.99 | 17.03 | 1870273 |
| 1780698900 | 17.16 | -2.31 | -11.86 | 18.73 | 18.9 | 16.559999 | 3621195 |
| 1780612500 | 19.47 | -0.06 | -0.31 | 19 | 19.83 | 18.36 | 2332049 |
| 1780526100 | 19.53 | -1.04 | -5.06 | 20.3 | 20.7 | 19.5 | 2805421 |
| 1780439700 | 20.57 | 2.28 | 12.44 | 18.31 | 21.12 | 18.12 | 4565730 |
| 1780353300 | 18.295 | -0.7 | -3.66 | 18.54 | 18.675 | 17.81 | 2727109 |
| 1780094100 | 18.99 | -1.27 | -6.27 | 20.26 | 21.46 | 18.47 | 3022846 |
| 1780007700 | 20.26 | 1.21 | 6.35 | 18.53 | 20.99 | 18.495 | 4061939 |
| 1779921300 | 19.05 | 0.12 | 0.63 | 19.23 | 19.4 | 18.33 | 2462224 |
| 1779834900 | 18.93 | 0.05 | 0.26 | 19.3 | 20.0193 | 18.76 | 3706578 |
| 1779489300 | 18.88 | 0.78 | 4.31 | 17.77 | 19.135 | 17.65 | 3245346 |
| 1779402900 | 18.1 | 1.45 | 8.68 | 16.379999 | 18.42 | 16.25 | 3476173 |
| 1779316500 | 16.655 | 0.8 | 5.05 | 16.059999 | 17.07 | 15.61 | 2240700 |
| 1779230100 | 15.855 | -1.33 | -7.71 | 16.485 | 16.6 | 15.135 | 3584174 |
| 1779143700 | 17.18 | -0.7 | -3.91 | 17.94 | 18.11 | 16.66 | 2851637 |
| 1778884500 | 17.88 | 0.06 | 0.36 | 17.17 | 18.15 | 16.906 | 4461164 |
| 1778798100 | 17.815 | -2.24 | -11.15 | 17.29 | 18.38 | 15.88 | 9153041 |
| 1778711700 | 20.05 | 0.64 | 3.30 | 19.7 | 20.6999 | 19.4 | 2826672 |
| 1778625300 | 19.41 | -0.44 | -2.22 | 19.57 | 19.74 | 18.52 | 3241239 |
| 1778538900 | 19.85 | -0.21 | -1.05 | 19.24 | 20.85 | 19.13 | 3897089 |
| 1778279700 | 20.06 | 2.38 | 13.46 | 18.29 | 20.47 | 18.1528 | 5709585 |
| 1778193300 | 17.68 | 0.8 | 4.74 | 17.5 | 18.2 | 16.81 | 3722196 |
| 1778106900 | 16.88 | 0.08 | 0.48 | 17.07 | 17.08 | 16.35 | 1652920 |
| 1778020500 | 16.8 | 0.93 | 5.86 | 16.03 | 16.93 | 15.9 | 1843094 |
| 1777934100 | 15.87 | -0.86 | -5.14 | 16.66 | 16.66 | 15.4003 | 2515073 |
| 1777674900 | 16.73 | 1.44 | 9.42 | 15.37 | 16.75 | 15 | 3457119 |
| 1777588500 | 15.29 | 0.57 | 3.87 | 14.9 | 15.74 | 14.51 | 3494033 |
| 1777502100 | 14.72 | -0.13 | -0.88 | 14.945 | 15 | 14.084 | 2716287 |
| 1777415700 | 14.85 | 0.93 | 6.68 | 14.35 | 15 | 13.86 | 3975518 |
| 1777329300 | 13.92 | -0.2 | -1.42 | 14.33 | 14.38 | 13.43 | 2343773 |
| 1777070100 | 14.12 | -0.55 | -3.75 | 15.12 | 15.25 | 13.76 | 2662884 |
| 1776983700 | 14.67 | 1.16 | 8.59 | 13.49 | 14.87 | 13.28 | 3401781 |
| 1776897300 | 13.51 | 1.13 | 9.13 | 12.53 | 13.52 | 12.47 | 2923410 |
| 1776810900 | 12.38 | -0.79 | -6.00 | 13.22 | 13.3 | 12.2901 | 2264776 |
| 1776724500 | 13.17 | -0.03 | -0.23 | 13.135 | 13.3 | 12.575 | 2033071 |
| 1776465300 | 13.2 | 0.22 | 1.69 | 13.44 | 13.47 | 12.69 | 3221722 |
| 1776378900 | 12.98 | -0.66 | -4.84 | 13.68 | 14.28 | 12.76 | 4014874 |
| 1776292500 | 13.64 | 0.26 | 1.94 | 13.31 | 14.1175 | 13.31 | 2910305 |
| 1776206100 | 13.38 | 0.66 | 5.19 | 12.9 | 13.86 | 12.85 | 2986153 |
| 1776119700 | 12.72 | 0.09 | 0.71 | 12.67 | 12.9 | 12.5 | 1676764 |
| 1775860500 | 12.63 | 0.32 | 2.60 | 12.5 | 12.9 | 12.25 | 1782890 |
| 1775774100 | 12.31 | -0.22 | -1.76 | 12.39 | 12.9 | 12.26 | 1676410 |
| 1775687700 | 12.53 | 0.42 | 3.47 | 12.6604 | 12.6604 | 12.04 | 2967850 |
| 1775601300 | 12.11 | -0.69 | -5.39 | 12.67 | 12.8499 | 11.83 | 2583428 |
| 1775514900 | 12.8 | -0.56 | -4.19 | 13.42 | 13.49 | 12.735 | 1526839 |
| 1775169300 | 13.36 | -0.28 | -2.05 | 13.2 | 13.73 | 13.16 | 1259203 |
| 1775082900 | 13.64 | -0.21 | -1.52 | 13.905 | 14.1735 | 13.47 | 1395895 |
| 1774996500 | 13.85 | 0.87 | 6.70 | 13.24 | 13.875 | 13.23 | 1201722 |
| 1774910100 | 12.98 | -0.47 | -3.49 | 13.47 | 13.57 | 12.9 | 1868768 |
| 1774650900 | 13.45 | -0.17 | -1.25 | 13.8399 | 14.1 | 13.33 | 1521013 |
| 1774564500 | 13.62 | -0.69 | -4.82 | 13.92 | 14.3196 | 13.53 | 1987095 |
| 1774478100 | 14.31 | 1.05 | 7.92 | 13.42 | 14.59 | 13.42 | 2946520 |
| 1774391700 | 13.26 | 0.15 | 1.18 | 13.27 | 13.58 | 12.79 | 3077645 |
| 1774305300 | 13.105 | -1.16 | -8.10 | 14.06 | 14.3 | 12.67 | 4842853 |
| 1774046100 | 14.26 | 0.73 | 5.40 | 13.96 | 14.89 | 13.69 | 4481453 |
| 1773959700 | 13.53 | -4.99 | -26.94 | 13.8 | 14.32 | 13 | 9727174 |
| 1773873300 | 18.52 | 0.13 | 0.71 | 18.41 | 18.8 | 18.13 | 1695218 |
| 1773786900 | 18.39 | 0.35 | 1.94 | 18.95 | 19.17 | 18.265 | 1960782 |
| 1773700500 | 18.04 | -0.37 | -2.01 | 18.9 | 19.01 | 18.01 | 1260315 |
| 1773441300 | 18.41 | 0.38 | 2.11 | 18.05 | 19.26 | 17.9107 | 2136131 |
| 1773354900 | 18.03 | 0.34 | 1.92 | 17.532 | 18.6 | 17.4 | 1424578 |
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.
