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 | 2.94 | 17.2535211268 | 17.04 | 19.971 | 15.67 | 23068 | 17.04824262 | CS |
| 4 | 3.69 | 22.6519337017 | 16.29 | 19.971 | 15.15 | 26713 | 16.6993361 | CS |
| 12 | 7.03 | 54.2857142857 | 12.95 | 21.46 | 12.41 | 34403 | 16.44815744 | CS |
| 26 | 5 | 33.3778371162 | 14.98 | 21.46 | 10.76 | 30984 | 14.89258266 | CS |
| 52 | 8.065 | 67.6877885019 | 11.915 | 29.925 | 10.055 | 57137 | 16.92475405 | CS |
| 156 | 15.82 | 380.288461538 | 4.16 | 29.925 | 3.30265 | 30551 | 13.10017981 | CS |
| 260 | 12.755 | 176.539792388 | 7.225 | 29.925 | 2.255 | 21049 | 11.94349667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 19.98 | 2.46 | 14.04 | 17.72 | 20.49 | 17.3532 | 84551 |
| 1738280100 | 17.52 | 0.06 | 0.34 | 17.54 | 17.935 | 16.8301 | 22476 |
| 1738193700 | 17.46 | 0.84 | 5.05 | 16.66 | 17.7 | 16.399999 | 31921 |
| 1738107300 | 16.62 | 0.16 | 0.97 | 16.43 | 17.09 | 15.67 | 26297 |
| 1738020900 | 16.46 | -0.5 | -2.95 | 16.29 | 17.12 | 16.29 | 18856 |
| 1737761700 | 16.96 | -0.18 | -1.05 | 17.04 | 17.1695 | 16.75 | 15792 |
| 1737675300 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1737588900 | 17.14 | 0.28 | 1.66 | 17 | 17.51 | 16.91 | 18767 |
| 1737502500 | 16.86 | 0.61 | 3.75 | 16.1 | 17.345 | 15.3901 | 19663 |
| 1737156900 | 16.25 | 0.47 | 2.98 | 15.96 | 16.39 | 15.562 | 28973 |
| 1737070500 | 15.78 | 0.2 | 1.28 | 15.66 | 16.3647 | 15.6 | 21873 |
| 1736984100 | 15.58 | -0.1 | -0.64 | 16.27 | 16.44 | 15.15 | 21039 |
| 1736897700 | 15.68 | 0.16 | 1.03 | 15.45 | 16.3615 | 15.45 | 32623 |
| 1736811300 | 15.52 | -1.09 | -6.56 | 16.11 | 16.45 | 15.43 | 40466 |
| 1736552100 | 16.61 | -0.15 | -0.89 | 16.3 | 17.16 | 16.078299 | 25944 |
| 1736379300 | 16.76 | -0.51 | -2.95 | 17.29 | 17.36 | 16.594999 | 19935 |
| 1736292900 | 17.27 | -0.21 | -1.20 | 17.26 | 17.42 | 16.95 | 25887 |
| 1736206500 | 17.48 | -0.17 | -0.96 | 17.99 | 18.035 | 17.27 | 42155 |
| 1735947300 | 17.65 | 1.06 | 6.39 | 16.29 | 17.85 | 16.02 | 41453 |
| 1735860900 | 16.59 | 0.52 | 3.24 | 16.36 | 16.87 | 15.74 | 22451 |
| 1735688100 | 16.07 | -0.81 | -4.80 | 17 | 17 | 15.86 | 35058 |
| 1735601700 | 16.88 | 1.32 | 8.48 | 15.12 | 17.19 | 14.97 | 49159 |
| 1735342500 | 15.56 | -0.96 | -5.78 | 16.725 | 16.725 | 15.56 | 32206 |
| 1735256100 | 16.515 | 0.67 | 4.20 | 15.96 | 16.95 | 15 | 25243 |
| 1735077840 | 15.85 | 0.52 | 3.39 | 15.02 | 16.3291 | 14.9291 | 18093 |
| 1734996900 | 15.33 | 0.41 | 2.75 | 15 | 15.49 | 14.3 | 46897 |
| 1734737700 | 14.92 | -1.58 | -9.58 | 13.4 | 15.9 | 13.043 | 105005 |
| 1734651300 | 16.5 | 0.19 | 1.16 | 17.5027 | 18.41 | 16.5 | 90736 |
| 1734564900 | 16.309999 | -1.68 | -9.34 | 17.72 | 18.11 | 16.271 | 30027 |
| 1734478500 | 17.99 | 0.51 | 2.92 | 17.19 | 18.37 | 16.68 | 37957 |
| 1734392100 | 17.48 | 0.69 | 4.11 | 16.75 | 17.48 | 16.55 | 26543 |
| 1734132900 | 16.79 | -3.66 | -17.90 | 20.24 | 20.25 | 16.41 | 78889 |
| 1734046500 | 20.45 | 2.76 | 15.60 | 17.425 | 21.46 | 17.4 | 85979 |
| 1733960100 | 17.69 | 0.9 | 5.36 | 16.77 | 17.95 | 16.77 | 45532 |
| 1733873700 | 16.79 | -0.08 | -0.47 | 16 | 17.61 | 16 | 35125 |
| 1733787300 | 16.87 | -0.53 | -3.05 | 16.98 | 17.505 | 16.755199 | 30141 |
| 1733528100 | 17.4 | 0.85 | 5.14 | 16.62 | 17.4372 | 15.07 | 20253 |
| 1733441700 | 16.55 | 0.04 | 0.24 | 16.61 | 17.19 | 15.7422 | 26860 |
| 1733355300 | 16.51 | -0.77 | -4.46 | 17.85 | 17.8954 | 16.28 | 35160 |
| 1733268900 | 17.28 | 1.05 | 6.47 | 15.91 | 17.77 | 15.91 | 29239 |
| 1733182500 | 16.23 | -0.02 | -0.12 | 15.9 | 16.44 | 15.44 | 46992 |
| 1732917840 | 16.25 | 0.43 | 2.72 | 15.4 | 16.76 | 15.4 | 11893 |
| 1732750500 | 15.82 | -0.83 | -4.98 | 16.54 | 16.727 | 15.7 | 18894 |
| 1732664100 | 16.649999 | -1.84 | -9.95 | 18.63 | 18.63 | 16.129999 | 56048 |
| 1732577700 | 18.49 | 1.31 | 7.63 | 17.32 | 18.63 | 17.2087 | 52034 |
| 1732318500 | 17.18 | 2.99 | 21.07 | 14.0601 | 17.1892 | 13.97 | 106119 |
| 1732232100 | 14.19 | 0.62 | 4.57 | 13.82 | 14.6553 | 13.21 | 66161 |
| 1732145700 | 13.57 | 0.54 | 4.14 | 12.82 | 13.57 | 12.82 | 27531 |
| 1732059300 | 13.03 | 0.29 | 2.28 | 12.78 | 13.25 | 12.66 | 10183 |
| 1731972900 | 12.74 | -0.17 | -1.32 | 12.87 | 12.94 | 12.6505 | 19218 |
| 1731713700 | 12.91 | -0.07 | -0.54 | 12.81 | 12.91 | 12.5 | 7320 |
| 1731627300 | 12.98 | 0.37 | 2.93 | 12.4814 | 13 | 12.4814 | 13452 |
| 1731540900 | 12.61 | 0.1 | 0.80 | 12.5 | 12.7369 | 12.41 | 18329 |
| 1731454500 | 12.51 | -0.41 | -3.17 | 12.98 | 13.09 | 12.51 | 17459 |
| 1731368100 | 12.92 | -0.24 | -1.82 | 13.18 | 13.18 | 12.86 | 10385 |
| 1731108900 | 13.16 | 0.38 | 2.97 | 12.95 | 13.18 | 12.95 | 15084 |
| 1731022500 | 12.78 | -0.03 | -0.23 | 12.65 | 13.18 | 12.3 | 24179 |
| 1730936100 | 12.81 | 0.19 | 1.51 | 12.66 | 12.922 | 12.3671 | 11058 |
| 1730849700 | 12.62 | 0 | 0.00 | 12.8232 | 12.96 | 12.6 | 15015 |
| 1730763300 | 12.62 | 0.42 | 3.44 | 12.1 | 12.81 | 12.1 | 43638 |
| 1730500500 | 12.2 | -0.27 | -2.17 | 12.46 | 12.6029 | 12.04 | 6252 |
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
