Premium
Citizens Financial Services Inc (CZFS)
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 | 0.06 | 0.0883652430044 | 67.9 | 71.85 | 64.87 | 7390 | 67.35106501 | CS |
| 4 | 3.86 | 6.02184087363 | 64.1 | 71.85 | 62.32 | 6902 | 65.73182332 | CS |
| 12 | 9.19 | 15.6372298792 | 58.77 | 71.85 | 56.5 | 6571 | 64.78850653 | CS |
| 26 | 5.71 | 9.17269076305 | 62.25 | 71.85 | 55.15 | 8969 | 62.95920012 | CS |
| 52 | 12.31 | 22.1203953279 | 55.65 | 71.85 | 49.99 | 9156 | 60.76204403 | CS |
| 156 | -18.27 | -21.1875217442 | 86.23 | 86.95 | 38.91 | 12397 | 59.82949504 | CS |
| 260 | 0.16 | 0.23598820059 | 67.8 | 92.04 | 38.91 | 11236 | 63.36387339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 67.96 | 1.51 | 2.27 | 67.55 | 68.165 | 66 | 14488 |
| 1781735700 | 66.45 | 0.67 | 1.02 | 65.61 | 69 | 65.61 | 8550 |
| 1781649300 | 65.78 | -0.74 | -1.11 | 67.54 | 67.54 | 65.78 | 7509 |
| 1781562900 | 66.519999 | -3.13 | -4.49 | 68.07 | 69.3 | 66.519999 | 4799 |
| 1781303700 | 69.65 | 1.93 | 2.85 | 68.14 | 69.65 | 64.87 | 9095 |
| 1781217300 | 67.72 | -0.18 | -0.27 | 67.9 | 71.85 | 67.72 | 6995 |
| 1781130900 | 67.9 | 0.39 | 0.58 | 67.51 | 69.825 | 67.51 | 10103 |
| 1781044500 | 67.51 | 2.07 | 3.16 | 66.239999 | 68.84 | 65.87 | 8048 |
| 1780958100 | 65.44 | 0.07 | 0.11 | 65.9 | 66.36 | 65.44 | 3729 |
| 1780698900 | 65.37 | 1.18 | 1.84 | 64.129999 | 65.37 | 64.129999 | 4390 |
| 1780612500 | 64.19 | 1.54 | 2.46 | 64.3 | 65 | 63.68 | 4779 |
| 1780526100 | 62.65 | -1.75 | -2.72 | 64.4 | 64.4 | 62.32 | 9396 |
| 1780439700 | 64.4 | 0.2 | 0.31 | 63.83 | 65.09 | 63.5 | 13351 |
| 1780353300 | 64.2 | -0.83 | -1.28 | 65.05 | 65.05 | 62.7101 | 4479 |
| 1780094100 | 65.03 | -1.07 | -1.62 | 65.92 | 67.26 | 65.03 | 6030 |
| 1780007700 | 66.099999 | 0.3 | 0.46 | 66.4 | 66.569999 | 64.8 | 3986 |
| 1779921300 | 65.8 | 0.94 | 1.45 | 65.459999 | 65.95 | 65.459999 | 4015 |
| 1779834900 | 64.86 | 1.26 | 1.98 | 64.15 | 65.05 | 63.25 | 8312 |
| 1779489300 | 63.6 | -1.18 | -1.82 | 64.879999 | 64.879999 | 63.36 | 8265 |
| 1779402900 | 64.78 | -0.13 | -0.20 | 64.099999 | 64.78 | 62.965 | 5298 |
| 1779316500 | 64.91 | 0.62 | 0.96 | 64.2 | 65.89 | 64.2 | 6139 |
| 1779230100 | 64.29 | 0.25 | 0.39 | 64.04 | 64.29 | 62.35 | 3940 |
| 1779143700 | 64.04 | 0.93 | 1.47 | 63.92 | 67.175 | 63.35 | 3201 |
| 1778884500 | 63.11 | 0.54 | 0.86 | 61.93 | 63.8 | 61.93 | 4801 |
| 1778798100 | 62.57 | -0.39 | -0.62 | 62.67 | 63.85 | 61.5 | 3915 |
| 1778711700 | 62.96 | -0.17 | -0.27 | 62.41 | 63.8 | 62.41 | 5133 |
| 1778625300 | 63.13 | -0.04 | -0.06 | 62.64 | 64.065 | 62.64 | 3016 |
| 1778538900 | 63.17 | -0.63 | -0.99 | 63.8 | 67.995 | 61.625 | 4320 |
| 1778279700 | 63.8 | -2.09 | -3.17 | 65.28 | 65.28 | 63.8 | 3060 |
| 1778193300 | 65.89 | 1.99 | 3.11 | 64.98 | 65.95 | 64.3172 | 5306 |
| 1778106900 | 63.9 | 0.81 | 1.28 | 63.42 | 64.394999 | 62.95 | 5501 |
| 1778020500 | 63.09 | 2.64 | 4.37 | 60.01 | 63.09 | 60.01 | 4452 |
| 1777934100 | 60.45 | -0.87 | -1.42 | 61.08 | 62.055 | 60.45 | 6337 |
| 1777674900 | 61.32 | -1.84 | -2.91 | 62.62 | 63.94 | 61.02 | 5084 |
| 1777588500 | 63.16 | -1.79 | -2.76 | 64.56 | 66.93 | 62.82 | 5705 |
| 1777502100 | 64.95 | -2.26 | -3.36 | 66.61 | 66.61 | 64.09 | 4266 |
| 1777415700 | 67.21 | 1.81 | 2.77 | 66.06 | 67.34 | 65.68 | 4265 |
| 1777329300 | 65.4 | -0.56 | -0.85 | 64.91 | 66.4 | 64.91 | 7090 |
| 1777070100 | 65.959999 | 0.81 | 1.24 | 64.39 | 66.4 | 64.11 | 9012 |
| 1776983700 | 65.15 | -3.83 | -5.55 | 69 | 69.5 | 65.15 | 8797 |
| 1776897300 | 68.98 | -0.02 | -0.03 | 68.9 | 69.38 | 68.9 | 4413 |
| 1776810900 | 69 | -0.02 | -0.03 | 69 | 69.2 | 69 | 5462 |
| 1776724500 | 69.02 | 0.67 | 0.98 | 67.97 | 69.58 | 67.97 | 12488 |
| 1776465300 | 68.35 | 3.55 | 5.48 | 65.9 | 68.35 | 65.849999 | 6361 |
| 1776378900 | 64.8 | -1.3 | -1.97 | 65.23 | 66.14 | 64.8 | 3368 |
| 1776292500 | 66.099999 | -0.05 | -0.08 | 65.44 | 66.099999 | 64.629999 | 3095 |
| 1776206100 | 66.15 | -1.93 | -2.83 | 67.44 | 68.79 | 66.15 | 4788 |
| 1776119700 | 68.08 | 1.3 | 1.95 | 67.14 | 68.94 | 65.79 | 7333 |
| 1775860500 | 66.78 | -2.21 | -3.20 | 68.98 | 68.98 | 65.891099 | 5415 |
| 1775774100 | 68.99 | 1.88 | 2.80 | 67.67 | 68.99 | 66.4 | 5817 |
| 1775687700 | 67.11 | 1.01 | 1.53 | 68.29 | 68.49 | 66.66 | 10176 |
| 1775601300 | 66.099999 | 2.09 | 3.27 | 63.3 | 66.099999 | 63.3 | 6836 |
| 1775514900 | 64.01 | 0.6 | 0.95 | 63.38 | 64.435 | 62.85 | 4124 |
| 1775169300 | 63.41 | 1.26 | 2.03 | 61.92 | 63.93 | 61.92 | 5409 |
| 1775082900 | 62.15 | 1 | 1.64 | 61.735 | 64 | 61.5 | 4888 |
| 1774996500 | 61.15 | 0.12 | 0.20 | 61.9 | 62.79 | 61.095 | 6820 |
| 1774910100 | 61.03 | 0.72 | 1.19 | 60.31 | 62.87 | 60.31 | 7790 |
| 1774650900 | 60.31 | 0.12 | 0.20 | 60.23 | 60.47 | 56.5 | 37756 |
| 1774564500 | 60.19 | 1.38 | 2.35 | 59.5 | 61.43 | 58.9 | 4136 |
| 1774478100 | 58.81 | -1.85 | -3.05 | 61.64 | 61.64 | 57.76 | 6734 |
| 1774391700 | 60.66 | -1.13 | -1.83 | 61.17 | 62.92 | 60.66 | 5272 |
| 1774305300 | 61.79 | 1.77 | 2.95 | 59.86 | 63.07 | 59.86 | 9307 |
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.
