Premium
CSP Inc (CSPI)
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 | -0.15 | -1.81378476421 | 8.27 | 8.45 | 7.51 | 69319 | 7.9784682 | CS |
| 4 | -0.88 | -9.77777777778 | 9 | 9.77 | 7.51 | 86291 | 8.2510316 | CS |
| 12 | -0.8 | -8.96860986547 | 8.92 | 10.69 | 7.51 | 36437 | 8.54598365 | CS |
| 26 | -3.39 | -29.4526498697 | 11.51 | 12.941 | 7.51 | 29114 | 9.02021164 | CS |
| 52 | -4.51 | -35.7086302454 | 12.63 | 15 | 7.51 | 24491 | 10.31600691 | CS |
| 156 | -4.07 | -33.3880229696 | 12.19 | 59.85 | 7.51 | 37416 | 18.63755925 | CS |
| 260 | -2.43 | -23.0331753555 | 10.55 | 59.85 | 6.6053 | 26964 | 17.00567006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.23 | 0.06 | 0.73 | 8.2 | 8.41 | 7.93 | 26120 |
| 1782945300 | 8.17 | 0.23 | 2.90 | 8 | 8.45 | 7.88 | 33193 |
| 1782858900 | 7.94 | 0.04 | 0.51 | 7.9 | 8.055 | 7.51 | 104389 |
| 1782772500 | 7.9 | -0.15 | -1.86 | 8.27 | 8.335 | 7.7 | 113573 |
| 1782513300 | 8.05 | -0.71 | -8.11 | 8.84 | 9.01 | 8.03 | 742277 |
| 1782426900 | 8.76 | -0.39 | -4.26 | 9.25 | 9.6 | 8.6801 | 72995 |
| 1782340500 | 9.15 | 0.44 | 5.05 | 8.7899999 | 9.3 | 8.65 | 47809 |
| 1782254100 | 8.71 | 0.2 | 2.35 | 8.47 | 8.97 | 8.41 | 40218 |
| 1782167700 | 8.51 | 0.01 | 0.12 | 8.5399999 | 8.69 | 8.21 | 33657 |
| 1781822100 | 8.5 | -0.06 | -0.70 | 8.64 | 8.895 | 8.25 | 46525 |
| 1781735700 | 8.56 | -0.78 | -8.35 | 9.23 | 9.49 | 8.49 | 55789 |
| 1781649300 | 9.34 | -0.08 | -0.85 | 9.5399999 | 9.64 | 9.005 | 19577 |
| 1781562900 | 9.42 | 0.16 | 1.73 | 9.3 | 9.77 | 9.26 | 17709 |
| 1781303700 | 9.26 | 0.18 | 1.98 | 9.07 | 9.44 | 8.695 | 18871 |
| 1781217300 | 9.08 | 0.49 | 5.70 | 8.7 | 9.15 | 8.4 | 25202 |
| 1781130900 | 8.59 | 0.38 | 4.63 | 8.21 | 8.68 | 8.1 | 22995 |
| 1781044500 | 8.21 | -0.09 | -1.08 | 8.13 | 8.9252 | 7.9397 | 83968 |
| 1780958100 | 8.3 | -0.6 | -6.74 | 9 | 9 | 8.22 | 48376 |
| 1780698900 | 8.9 | -0.4 | -4.30 | 9.15 | 9.3 | 8.73 | 14780 |
| 1780612500 | 9.3 | 0.13 | 1.36 | 9.39 | 9.76 | 9.16 | 17735 |
| 1780526100 | 9.175 | -0.51 | -5.22 | 9.55 | 9.8 | 9.13 | 23342 |
| 1780439700 | 9.68 | -0.15 | -1.53 | 9.84 | 10.04 | 9.55 | 9794 |
| 1780353300 | 9.83 | -0.06 | -0.61 | 9.84 | 10.0083 | 9.61 | 14180 |
| 1780094100 | 9.89 | 0.17 | 1.75 | 9.68 | 10.1 | 9.55 | 22324 |
| 1780007700 | 9.72 | 0.18 | 1.89 | 9.45 | 10 | 9.24 | 15073 |
| 1779921300 | 9.5399999 | -0.2 | -2.00 | 9.88 | 10 | 9.48 | 12346 |
| 1779834900 | 9.735 | -0.05 | -0.46 | 9.84 | 9.9 | 9.13 | 22912 |
| 1779489300 | 9.78 | 0.54 | 5.84 | 9.51 | 9.9445 | 9.3353 | 14939 |
| 1779402900 | 9.24 | -0.18 | -1.91 | 9.26 | 9.73 | 9.24 | 13000 |
| 1779316500 | 9.42 | -0.03 | -0.32 | 9.5399999 | 9.58 | 9.23 | 9728 |
| 1779230100 | 9.45 | 0.01 | 0.11 | 9.34 | 9.74 | 9.25 | 9020 |
| 1779143700 | 9.44 | 0.14 | 1.51 | 9.41 | 9.8 | 9.16 | 12448 |
| 1778884500 | 9.3 | -0.35 | -3.63 | 9.51 | 9.8443 | 9.27 | 13097 |
| 1778798100 | 9.65 | 0.37 | 3.99 | 9.44 | 9.7899999 | 9.13 | 14570 |
| 1778711700 | 9.28 | 0.12 | 1.31 | 9.19 | 9.4949999 | 9.085 | 18500 |
| 1778625300 | 9.16 | 0.1 | 1.10 | 9.11 | 9.48 | 9.08 | 15108 |
| 1778538900 | 9.06 | -0.11 | -1.20 | 9.28 | 9.93 | 9.02 | 12764 |
| 1778279700 | 9.17 | -0.15 | -1.61 | 9.35 | 9.3501 | 9.035 | 12488 |
| 1778193300 | 9.32 | 0.13 | 1.41 | 9.44 | 9.9899 | 9.135 | 16932 |
| 1778106900 | 9.19 | -0.24 | -2.55 | 9.41 | 9.485 | 9.13 | 7912 |
| 1778020500 | 9.43 | 0.35 | 3.85 | 9.09 | 10.13 | 9.09 | 12345 |
| 1777934100 | 9.08 | -0.25 | -2.68 | 9.28 | 9.6521 | 9.08 | 12590 |
| 1777674900 | 9.33 | 0.04 | 0.43 | 9.3 | 9.65 | 9.02 | 14421 |
| 1777588500 | 9.2899999 | -1.06 | -10.24 | 10.21 | 10.59 | 9.2899999 | 26522 |
| 1777502100 | 10.35 | 0.06 | 0.58 | 10.26 | 10.4099 | 10.03 | 15141 |
| 1777415700 | 10.29 | 0.13 | 1.28 | 10.01 | 10.53 | 9.7485 | 9081 |
| 1777329300 | 10.16 | -0.04 | -0.39 | 10.03 | 10.69 | 9.985 | 7520 |
| 1777070100 | 10.2 | 0.61 | 6.36 | 9.45 | 10.2 | 9.43 | 9380 |
| 1776983700 | 9.59 | 0.37 | 4.01 | 9.22 | 9.9451 | 9.22 | 8949 |
| 1776897300 | 9.22 | 0.01 | 0.11 | 9.34 | 9.34 | 8.8699999 | 8447 |
| 1776810900 | 9.21 | -0.07 | -0.75 | 9.32 | 9.56 | 9 | 10445 |
| 1776724500 | 9.28 | 0.22 | 2.43 | 9.1 | 9.68 | 9.1 | 11483 |
| 1776465300 | 9.06 | -0.02 | -0.22 | 9.17 | 9.41 | 9.01 | 13573 |
| 1776378900 | 9.08 | 0.09 | 1.00 | 8.99 | 9.89 | 8.39 | 11607 |
| 1776292500 | 8.99 | 0.06 | 0.67 | 8.7899999 | 9.09 | 8.7899999 | 9113 |
| 1776206100 | 8.93 | 0.23 | 2.64 | 8.77 | 9.02 | 8.765 | 5691 |
| 1776119700 | 8.7 | -0.13 | -1.47 | 8.92 | 8.96 | 8.545 | 13689 |
| 1775860500 | 8.83 | -0.08 | -0.90 | 8.92 | 8.92 | 8.4 | 11309 |
| 1775774100 | 8.91 | 0.15 | 1.71 | 8.7899999 | 8.91 | 8.46 | 9478 |
| 1775687700 | 8.76 | 0.21 | 2.46 | 8.89 | 9.14 | 8.61 | 6987 |
| 1775601300 | 8.55 | 0.17 | 1.97 | 8.38 | 8.56 | 8.1501 | 6929 |
| 1775514900 | 8.385 | -0.07 | -0.77 | 8.45 | 8.49 | 8.2 | 9471 |
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.
