Premium
CytoSorbents Corporation (CTSO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024 | 2.60869565217 | 0.92 | 0.9799 | 0.871 | 144864 | 0.92724515 | CS |
| 4 | 0.0239 | 2.59754374525 | 0.9201 | 1.09 | 0.8024 | 176432 | 0.90344263 | CS |
| 12 | -0.1559 | -14.1740158196 | 1.0999 | 1.14 | 0.7101 | 137250 | 0.92686499 | CS |
| 26 | 0.0841 | 9.78020700081 | 0.8599 | 1.59 | 0.7101 | 117749 | 1.02488568 | CS |
| 52 | -0.126 | -11.7757009346 | 1.07 | 1.59 | 0.7 | 124049 | 0.97370544 | CS |
| 156 | -3.216 | -77.3076923077 | 4.16 | 4.59 | 0.7 | 154952 | 1.89591594 | CS |
| 260 | -2.986 | -75.9796437659 | 3.93 | 13.89 | 0.7 | 263211 | 5.81087391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.9366 | 0.0166 | 1.80 | 0.8784 | 0.97 | 0.8224 | 6344183 |
| 1735860900 | 0.92 | 0.01 | 1.10 | 0.9199 | 0.94 | 0.9 | 22443 |
| 1735688100 | 0.91 | 0.01 | 1.11 | 0.904 | 0.978 | 0.8802 | 162624 |
| 1735601700 | 0.9 | -0.0399 | -4.25 | 0.89 | 0.9399 | 0.871 | 52823 |
| 1735342500 | 0.9399 | 0.0399 | 4.43 | 0.9 | 0.94 | 0.8899 | 344718 |
| 1735256100 | 0.9 | 0.0068 | 0.76 | 0.8712 | 0.99 | 0.87 | 236242 |
| 1735077840 | 0.8932 | 0.0548 | 6.54 | 0.87 | 0.92 | 0.87 | 82939 |
| 1734996900 | 0.8384 | -0.0766 | -8.37 | 0.91 | 0.92 | 0.8135 | 307885 |
| 1734737700 | 0.915 | 0.0351 | 3.99 | 0.858 | 0.92 | 0.858 | 160228 |
| 1734651300 | 0.8799 | 0.0219 | 2.55 | 0.88 | 0.9 | 0.8599 | 124279 |
| 1734564900 | 0.858 | 0.0479 | 5.91 | 0.8215 | 0.9075 | 0.8215 | 110959 |
| 1734478500 | 0.8101 | -0.0996 | -10.95 | 0.91 | 0.918 | 0.8024 | 166005 |
| 1734392100 | 0.9097 | -0.1003 | -9.93 | 1.08 | 1.08 | 0.891 | 209909 |
| 1734132900 | 1.01 | 0.12 | 13.36 | 0.9 | 1.09 | 0.8902 | 405523 |
| 1734046500 | 0.891 | 0.0103 | 1.17 | 0.861 | 0.9079 | 0.86 | 211048 |
| 1733960100 | 0.8807 | 0.0091 | 1.04 | 0.89 | 0.925 | 0.8199999 | 151410 |
| 1733873700 | 0.8716 | -0.0086 | -0.98 | 0.9115 | 0.929 | 0.85 | 141967 |
| 1733787300 | 0.8802 | -0.0323 | -3.54 | 0.92 | 0.93 | 0.8707 | 212909 |
| 1733528100 | 0.9125 | -0.0125 | -1.35 | 0.92 | 0.93 | 0.8966 | 125332 |
| 1733441700 | 0.925 | -0.04 | -4.15 | 0.93 | 0.9621 | 0.92 | 76227 |
| 1733355300 | 0.965 | 0.015 | 1.58 | 0.95 | 0.99 | 0.91 | 73085 |
| 1733268900 | 0.95 | -0.05 | -5.00 | 1 | 1.03 | 0.95 | 76689 |
| 1733182500 | 1 | 0.03 | 3.09 | 0.98 | 1.04 | 0.98 | 78020 |
| 1732917840 | 0.97 | 0.0598 | 6.57 | 0.94 | 0.9994 | 0.94 | 63452 |
| 1732750500 | 0.9102 | 0.0109 | 1.21 | 0.9044 | 0.9501 | 0.9044 | 147707 |
| 1732664100 | 0.8993 | -0.0307 | -3.30 | 0.93 | 0.94 | 0.89 | 129491 |
| 1732577700 | 0.93 | 0.01 | 1.09 | 0.91 | 0.97 | 0.90625 | 82667 |
| 1732318500 | 0.92 | 0.03 | 3.37 | 0.8946 | 0.951 | 0.8946 | 76870 |
| 1732232100 | 0.89 | -0.0259 | -2.83 | 0.91 | 0.96 | 0.89 | 142122 |
| 1732145700 | 0.9159 | -0.0436 | -4.54 | 0.93 | 0.97 | 0.91 | 102239 |
| 1732059300 | 0.9595 | 0.0295 | 3.17 | 0.93 | 0.9595 | 0.915 | 114435 |
| 1731972900 | 0.93 | 0.035 | 3.91 | 0.895 | 0.97135 | 0.895 | 71185 |
| 1731713700 | 0.895 | -0.0549 | -5.78 | 0.94 | 1 | 0.895 | 192368 |
| 1731627300 | 0.9499 | 0.024 | 2.59 | 0.92 | 0.99 | 0.92 | 74329 |
| 1731540900 | 0.9259 | -0.0441 | -4.55 | 0.9997 | 1.04 | 0.9259 | 107271 |
| 1731454500 | 0.97 | 0.04 | 4.30 | 0.95 | 1.0395 | 0.9 | 367456 |
| 1731368100 | 0.93 | 0.19 | 25.68 | 0.8201 | 0.972499 | 0.8 | 282940 |
| 1731108900 | 0.74 | -0.163 | -18.05 | 0.89 | 0.95 | 0.7101 | 515639 |
| 1731022500 | 0.903 | -0.0162 | -1.76 | 0.9547 | 0.96 | 0.9 | 85148 |
| 1730936100 | 0.9192 | 0.057 | 6.61 | 0.99 | 0.99 | 0.85 | 103234 |
| 1730849700 | 0.8622 | -0.0083 | -0.95 | 0.917 | 0.92 | 0.86 | 158191 |
| 1730763300 | 0.8705 | -0.1295 | -12.95 | 0.9951 | 1.0048 | 0.8705 | 164612 |
| 1730500500 | 1 | -0.01 | -0.99 | 1 | 1.025 | 0.98 | 104931 |
| 1730414100 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 1 | 53512 |
| 1730327700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1.01 | 34578 |
| 1730241300 | 1.02 | 0.01 | 0.99 | 1.05 | 1.07 | 1.02 | 108981 |
| 1730154900 | 1.01 | -0.03 | -2.88 | 1.03 | 1.07 | 1.01 | 258058 |
| 1729895700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.03 | 74275 |
| 1729809300 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.0201 | 106878 |
| 1729722900 | 1.05 | 0.01 | 0.96 | 1.04 | 1.09 | 1 | 59781 |
| 1729636500 | 1.04 | -0.01 | -0.95 | 1.06 | 1.12 | 0.995 | 151500 |
| 1729550100 | 1.05 | -0.04 | -3.67 | 1.06 | 1.06 | 1 | 110418 |
| 1729290900 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1399999 | 1.07 | 52675 |
| 1729204500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.0705 | 134398 |
| 1729118100 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1299999 | 1.06 | 31438 |
| 1729031700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.07 | 31586 |
| 1728945300 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1353 | 1.09 | 62860 |
| 1728686100 | 1.12 | 0.07 | 6.67 | 1.06 | 1.1399999 | 1.06 | 91342 |
| 1728599700 | 1.05 | -0.09 | -7.89 | 1.1 | 1.1299999 | 1.04 | 243173 |
| 1728513300 | 1.1399999 | 0.01 | 0.88 | 1.1 | 1.1399999 | 1.09 | 39141 |
| 1728426900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 54228 |
| 1728340500 | 1.1299999 | -0.06 | -5.04 | 1.16 | 1.185 | 1.09 | 78578 |
| 1728081300 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.18 | 83885 |
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
