Premium
Citizens Financial Services Inc (CZFS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -3.53448275862 | 58 | 59.2115 | 55 | 11560 | 57.61981506 | CS |
| 4 | -7.26 | -11.4855244423 | 63.21 | 65 | 55 | 10272 | 60.06488238 | CS |
| 12 | -13.05 | -18.9130434783 | 69 | 69 | 54.65 | 11784 | 61.55170976 | CS |
| 26 | 5.74 | 11.4319856602 | 50.21 | 75.4 | 50.21 | 16036 | 63.40130241 | CS |
| 52 | 12.12269958 | 27.660155802 | 43.82730042 | 75.4 | 38.52090037 | 12878 | 56.53561328 | CS |
| 156 | -10.49400129 | -15.7937527636 | 66.44400129 | 91.08000088 | 38.52090037 | 12162 | 63.85208581 | CS |
| 260 | -10.49400129 | -15.7937527636 | 66.44400129 | 91.08000088 | 38.52090037 | 12162 | 63.85208581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 56.3 | 0.52 | 0.93 | 56.4 | 57.2 | 55.56 | 14347 |
| 1741646100 | 55.78 | -3.29 | -5.57 | 58.04 | 58.8 | 55 | 7424 |
| 1741390500 | 59.07 | 0.52 | 0.89 | 58.85 | 59.07 | 57.17 | 12136 |
| 1741304100 | 58.55 | 0.62 | 1.07 | 57.06 | 58.55 | 56.99 | 12337 |
| 1741217700 | 57.93 | -0.01 | -0.02 | 58.56 | 59.2115 | 57.56 | 11837 |
| 1741131300 | 57.94 | -0.1 | -0.17 | 56.44 | 58.5 | 56.2 | 10567 |
| 1741044900 | 58.04 | -2.43 | -4.02 | 60.5 | 60.5 | 58.04 | 10971 |
| 1740785700 | 60.47 | 0.37 | 0.62 | 59.74 | 61.25 | 59.74 | 13891 |
| 1740699300 | 60.1 | -1.8 | -2.91 | 62.22 | 62.51 | 60.1 | 7547 |
| 1740612900 | 61.9 | 0.5 | 0.81 | 61.46 | 62.18 | 59.2 | 5272 |
| 1740526500 | 61.4 | 1.49 | 2.49 | 60.87 | 62.685 | 60.87 | 13313 |
| 1740440100 | 59.91 | 0.89 | 1.51 | 60.39 | 60.78 | 59.025 | 4518 |
| 1740180900 | 59.02 | -0.8 | -1.34 | 61.21 | 61.28 | 59.02 | 11509 |
| 1740094500 | 59.82 | -3.22 | -5.11 | 62.98 | 62.98 | 59.82 | 7864 |
| 1740008100 | 63.04 | 0.44 | 0.70 | 61.51 | 63.04 | 61 | 13822 |
| 1739921700 | 62.6 | -2.3 | -3.54 | 64.599999 | 65 | 62.12 | 11154 |
| 1739576100 | 64.9 | 1.8 | 2.85 | 63.37 | 64.91 | 61.31 | 14486 |
| 1739489700 | 63.1 | 2.04 | 3.34 | 60.6 | 63.1 | 60.515 | 6689 |
| 1739403300 | 61.06 | -2.94 | -4.59 | 62.19 | 63.4 | 61.06 | 8461 |
| 1739316900 | 64 | 1.56 | 2.50 | 61.86 | 64 | 61.86 | 11182 |
| 1739230500 | 62.44 | 0.1 | 0.16 | 62.36 | 62.9 | 61.51 | 13868 |
| 1738971300 | 62.34 | -1.77 | -2.76 | 64.349999 | 64.349999 | 61.1 | 15381 |
| 1738884900 | 64.11 | -0.95 | -1.46 | 64.599999 | 65.67 | 63.3402 | 7759 |
| 1738798500 | 65.06 | 2.06 | 3.27 | 62.96 | 65.06 | 62.5 | 6644 |
| 1738712100 | 63 | 2.53 | 4.18 | 59.81 | 63 | 59.81 | 6398 |
| 1738625700 | 60.47 | -0.77 | -1.26 | 59 | 60.47 | 58.71 | 10222 |
| 1738366500 | 61.24 | -1.43 | -2.28 | 60.76 | 61.24 | 59.9 | 9762 |
| 1738280100 | 62.67 | 2.17 | 3.59 | 61.35 | 63.16 | 61.03 | 10766 |
| 1738193700 | 60.5 | -2.38 | -3.78 | 62.63 | 62.63 | 58.7234 | 11857 |
| 1738107300 | 62.88 | 1.44 | 2.34 | 61.15 | 62.88 | 61.15 | 3952 |
| 1738020900 | 61.44 | 1.21 | 2.01 | 60.65 | 61.44 | 60.5984 | 7645 |
| 1737761700 | 60.23 | 0.57 | 0.96 | 58.71 | 60.23 | 58.71 | 11928 |
| 1737675300 | 59.66 | 0 | 0.00 | 59.66 | 59.66 | 59.66 | 0 |
| 1737588900 | 59.66 | -2.89 | -4.62 | 61.75 | 62.84 | 59.24 | 8799 |
| 1737502500 | 62.55 | 0.19 | 0.30 | 63.66 | 63.8 | 61.57 | 5828 |
| 1737156900 | 62.36 | 2.39 | 3.99 | 60.26 | 62.36 | 59.5 | 15283 |
| 1737070500 | 59.97 | -3.01 | -4.78 | 62.12 | 62.12 | 59.67 | 11037 |
| 1736984100 | 62.98 | 3.13 | 5.23 | 62.1 | 62.98 | 59.35 | 8940 |
| 1736897700 | 59.85 | 1.1 | 1.87 | 58.71 | 60.3399 | 57.506 | 35928 |
| 1736811300 | 58.75 | 2.71 | 4.84 | 55.12 | 59.09 | 55.03 | 16045 |
| 1736552100 | 56.04 | -4.26 | -7.06 | 58.44 | 59.7 | 54.65 | 15738 |
| 1736379300 | 60.3 | 0.47 | 0.79 | 59.56 | 61.3 | 59.25 | 12398 |
| 1736292900 | 59.83 | -0.97 | -1.60 | 61.12 | 62.1 | 59.0349 | 20433 |
| 1736206500 | 60.8 | -1.9 | -3.03 | 63.17 | 66.72 | 60.78 | 14183 |
| 1735947300 | 62.7 | 1.75 | 2.87 | 60.85 | 62.7 | 60.85 | 6566 |
| 1735860900 | 60.95 | -2.36 | -3.73 | 64.36 | 64.36 | 60.95 | 6794 |
| 1735688100 | 63.31 | -0.9 | -1.40 | 64.92 | 65.379999 | 63.31 | 4085 |
| 1735601700 | 64.209999 | 0.2 | 0.31 | 64.01 | 66.01 | 64.01 | 9049 |
| 1735342500 | 64.01 | -2.15 | -3.25 | 65.95 | 66.55 | 63.975 | 12215 |
| 1735256100 | 66.16 | 1.66 | 2.57 | 64.2 | 66.69 | 63.82 | 7590 |
| 1735077840 | 64.5 | -0.14 | -0.22 | 65.2 | 65.68 | 64.5 | 7223 |
| 1734996900 | 64.64 | -1.54 | -2.33 | 66.28 | 66.95 | 64.64 | 9499 |
| 1734737700 | 66.18 | 1.33 | 2.05 | 63.61 | 67.63 | 63.129 | 56375 |
| 1734651300 | 64.849999 | 2.28 | 3.64 | 63.23 | 65.05 | 62.53 | 21006 |
| 1734564900 | 62.57 | -5.8 | -8.48 | 68.5 | 69 | 62.57 | 20650 |
| 1734478500 | 68.37 | -2.05 | -2.91 | 68.94 | 69.38 | 67.8459 | 23483 |
| 1734392100 | 70.42 | 1.03 | 1.48 | 69.33 | 71.14 | 68.35 | 8220 |
| 1734132900 | 69.39 | -1.16 | -1.64 | 69.71 | 70.81 | 68.185 | 6799 |
| 1734046500 | 70.55 | -0.75 | -1.05 | 72.23 | 72.23 | 70.4 | 8127 |
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
