Premium
CSW Industrials Inc (CSWI)
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 | -34.5863 | -8.88731000989 | 389.165 | 394.24 | 351.5 | 136407 | 367.31318782 | CS |
| 4 | -76.8313 | -17.8093460977 | 431.41 | 436.5 | 351.5 | 103056 | 395.50809581 | CS |
| 12 | -14.3113 | -3.87955759169 | 368.89 | 436.5 | 350.23 | 114751 | 387.73082438 | CS |
| 26 | 89.1187 | 33.5714231899 | 265.46 | 436.5 | 260.49 | 152287 | 346.1378005 | CS |
| 52 | 147.6387 | 71.3437228182 | 206.94 | 436.5 | 200.5 | 123515 | 304.065862 | CS |
| 156 | 238.1187 | 204.463936115 | 116.46 | 436.5 | 96.03 | 78773 | 225.19998443 | CS |
| 260 | 277.4487 | 359.715674835 | 77.13 | 436.5 | 50.13 | 69024 | 184.23878023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 358.41 | -0.49 | -0.14 | 350.8 | 364.33 | 348.295 | 228510 |
| 1734651300 | 358.9 | -1.91 | -0.53 | 367.5 | 373.465 | 356.73 | 114496 |
| 1734564900 | 360.81 | -18.93 | -4.98 | 381.5 | 384.71 | 360.22 | 128137 |
| 1734478500 | 379.74 | -9.43 | -2.42 | 385.24 | 385.995 | 373.8801 | 165878 |
| 1734392100 | 389.17 | 0.49 | 0.13 | 387.15 | 394.24 | 386.76 | 75560 |
| 1734132900 | 388.68 | -4.12 | -1.05 | 393.13 | 395.867 | 386.54 | 86330 |
| 1734046500 | 392.8 | -7.54 | -1.88 | 398.63 | 400.94 | 392.03 | 123029 |
| 1733960100 | 400.34 | -0.61 | -0.15 | 402.8 | 406.9 | 399.21 | 104742 |
| 1733873700 | 400.95 | 2.54 | 0.64 | 397.74 | 406.095 | 394.61 | 93242 |
| 1733787300 | 398.41 | -17.36 | -4.18 | 418.48 | 419.27 | 396.795 | 100802 |
| 1733528100 | 415.77 | 5.83 | 1.42 | 414.17 | 417.1 | 409.4 | 72128 |
| 1733441700 | 409.94 | -5.26 | -1.27 | 413.4 | 414.3599 | 408.06 | 63419 |
| 1733355300 | 415.2 | -4.19 | -1.00 | 419.56 | 423.88 | 409.56 | 99851 |
| 1733268900 | 419.39 | 2.98 | 0.72 | 414.91 | 425.12 | 413.5001 | 63746 |
| 1733182500 | 416.41 | -5.98 | -1.42 | 422.69 | 425.1587 | 412.42 | 112069 |
| 1732917840 | 422.39 | 5.16 | 1.24 | 421.12 | 425.49 | 421.12 | 44165 |
| 1732750500 | 417.23 | -6.35 | -1.50 | 426.75 | 427.81 | 413.2444 | 82157 |
| 1732664100 | 423.58 | -8.43 | -1.95 | 430 | 430.84 | 422.64 | 110597 |
| 1732577700 | 432.01 | 5.35 | 1.25 | 427.51 | 436.5 | 427.16 | 130000 |
| 1732318500 | 426.66 | 11 | 2.65 | 418.16 | 427.19 | 415.28 | 161931 |
| 1732232100 | 415.66 | 3.63 | 0.88 | 412.84 | 420.4 | 410.15 | 83889 |
| 1732145700 | 412.03 | -4.45 | -1.07 | 417.99 | 419.48 | 410.61 | 87057 |
| 1732059300 | 416.48 | 6.72 | 1.64 | 403.94 | 417.965 | 403.94 | 73914 |
| 1731972900 | 409.76 | 5.78 | 1.43 | 411.86 | 413.0858 | 403.17 | 70157 |
| 1731713700 | 403.98 | -3.81 | -0.93 | 408.96 | 408.96 | 402.02 | 60310 |
| 1731627300 | 407.79 | -6.76 | -1.63 | 413.72 | 420.29 | 405.835 | 73764 |
| 1731540900 | 414.55 | -3.52 | -0.84 | 422.35 | 428.465 | 413.61 | 86256 |
| 1731454500 | 418.07 | -4.93 | -1.17 | 421.97 | 427.8099 | 415.835 | 93622 |
| 1731368100 | 423 | 2.95 | 0.70 | 424.79 | 425.14 | 420.21 | 62290 |
| 1731108900 | 420.05 | 4.71 | 1.13 | 417.09 | 422.09 | 412.01 | 131013 |
| 1731022500 | 415.34 | 11.8 | 2.92 | 413.26 | 418.17 | 404.83 | 157429 |
| 1730936100 | 403.54 | 24.79 | 6.55 | 397.98 | 407.3425 | 397.98 | 154097 |
| 1730849700 | 378.75 | 14.6 | 4.01 | 365.6 | 379.93 | 365.6 | 92984 |
| 1730763300 | 364.15 | 5.7 | 1.59 | 357.8 | 365.09 | 357.03 | 63773 |
| 1730500500 | 358.45 | 5.35 | 1.52 | 356.78 | 362.915 | 356.78 | 142879 |
| 1730414100 | 353.1 | -6.99 | -1.94 | 355.34 | 361.04 | 350.23 | 145124 |
| 1730327700 | 360.09 | -3.09 | -0.85 | 367.3 | 385 | 356.39 | 201850 |
| 1730241300 | 363.18 | -2.76 | -0.75 | 362.46 | 363.3425 | 360.21 | 187312 |
| 1730154900 | 365.94 | -1.11 | -0.30 | 367.05 | 370.45 | 365.62 | 114279 |
| 1729895700 | 367.05 | 2.03 | 0.56 | 368.69 | 371.57 | 362.475 | 131596 |
| 1729809300 | 365.02 | -16.42 | -4.30 | 380.38 | 381.49 | 363.8 | 312565 |
| 1729722900 | 381.44 | -8.41 | -2.16 | 387.83 | 388.64 | 379.62 | 99122 |
| 1729636500 | 389.85 | -2.94 | -0.75 | 393.28 | 394.99 | 389.15 | 121768 |
| 1729550100 | 392.79 | 1.16 | 0.30 | 391.6 | 394.15 | 388.47 | 70274 |
| 1729290900 | 391.63 | 0.47 | 0.12 | 391.77 | 396.4662 | 390 | 78243 |
| 1729204500 | 391.16 | -1.28 | -0.33 | 390.72 | 395.66 | 388.0198 | 111040 |
| 1729118100 | 392.44 | -1.24 | -0.31 | 395.22 | 398.7964 | 392.065 | 106605 |
| 1729031700 | 393.68 | -0.34 | -0.09 | 393.42 | 397.42 | 389.81 | 183265 |
| 1728945300 | 394.02 | 4.37 | 1.12 | 389.36 | 395.8 | 387.4747 | 108450 |
| 1728686100 | 389.65 | 15.26 | 4.08 | 377.19 | 390.53 | 374.955 | 161248 |
| 1728599700 | 374.39 | -3.67 | -0.97 | 373.25 | 374.95 | 369.8 | 107485 |
| 1728513300 | 378.06 | 7.46 | 2.01 | 371.42 | 378.49 | 370.6001 | 125338 |
| 1728426900 | 370.6 | -1.77 | -0.48 | 373.97 | 374.81 | 369.12 | 111627 |
| 1728340500 | 372.37 | -2.47 | -0.66 | 370.59 | 376.135 | 368.395 | 147969 |
| 1728081300 | 374.84 | 10.76 | 2.96 | 370.27 | 375.62 | 369.16 | 120992 |
| 1727994900 | 364.08 | -1.87 | -0.51 | 365 | 367.065 | 361.2403 | 74164 |
| 1727908500 | 365.95 | 1.39 | 0.38 | 361.56 | 368.45 | 361.56 | 94820 |
| 1727822100 | 364.56 | -1.83 | -0.50 | 366.65 | 371.2099 | 360.7 | 125941 |
| 1727735700 | 366.39 | -3.33 | -0.90 | 368.89 | 371.78 | 362.545 | 213317 |
| 1727476500 | 369.72 | -0.92 | -0.25 | 371.76 | 377.38 | 368.5 | 189264 |
| 1727390100 | 370.64 | 1.7 | 0.46 | 374.24 | 375.02 | 368.93 | 188447 |
| 1727303700 | 368.94 | 1.97 | 0.54 | 366.97 | 371.52 | 366.35 | 197405 |
| 1727217300 | 366.97 | 4.91 | 1.36 | 362 | 367.54 | 359.44 | 154661 |
| 1727130900 | 362.06 | 3.5 | 0.98 | 358.3 | 366.47 | 358.3 | 263165 |
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
