Premium
Citizens Community Bancorp (CZWI)
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 | -0.53 | -3.37150127226 | 15.72 | 15.73 | 15.12 | 21459 | 15.50508714 | CS |
| 4 | -0.82 | -5.1217988757 | 16.01 | 16.1872 | 15.12 | 23293 | 15.68362986 | CS |
| 12 | -1.05 | -6.46551724138 | 16.24 | 17.04 | 15.12 | 22538 | 16.12752719 | CS |
| 26 | 1.75 | 13.0208333333 | 13.44 | 17.04 | 13.05 | 19963 | 15.33476204 | CS |
| 52 | 3.05 | 25.1235584843 | 12.14 | 17.04 | 10.1397 | 19415 | 13.76444253 | CS |
| 156 | -0.67 | -4.22446406053 | 15.86 | 17.04 | 7.61 | 12558 | 12.72840377 | CS |
| 260 | 3.13 | 25.9535655058 | 12.06 | 17.04 | 5.26 | 15230 | 12.06428597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 15.32 | -0.13 | -0.84 | 15.58 | 15.58 | 15.21 | 22468 |
| 1740094500 | 15.45 | -0.15 | -0.96 | 15.62 | 15.62 | 15.36 | 20742 |
| 1740008100 | 15.6 | -0.07 | -0.45 | 15.55 | 15.71 | 15.47 | 24687 |
| 1739921700 | 15.67 | 0.02 | 0.13 | 15.72 | 15.73 | 15.63 | 17937 |
| 1739576100 | 15.65 | 0.06 | 0.38 | 15.59 | 15.79 | 15.59 | 18695 |
| 1739489700 | 15.59 | 0 | 0.00 | 15.55 | 15.62 | 15.45 | 23128 |
| 1739403300 | 15.59 | -0.05 | -0.32 | 15.61 | 15.64 | 15.57 | 13719 |
| 1739316900 | 15.64 | 0.12 | 0.77 | 15.53 | 15.68 | 15.53 | 15259 |
| 1739230500 | 15.52 | 0.02 | 0.13 | 15.5 | 15.59 | 15.26 | 34664 |
| 1738971300 | 15.5 | -0.4 | -2.52 | 15.6 | 15.79 | 15.445 | 24562 |
| 1738884900 | 15.9 | 0.06 | 0.38 | 15.76 | 16 | 15.76 | 41919 |
| 1738798500 | 15.84 | -0.04 | -0.25 | 15.8 | 15.985 | 15.8 | 23714 |
| 1738712100 | 15.88 | 0.13 | 0.83 | 15.77 | 15.99 | 15.64 | 22096 |
| 1738625700 | 15.75 | -0.09 | -0.57 | 15.71 | 15.84 | 15.71 | 13898 |
| 1738366500 | 15.84 | 0.04 | 0.25 | 15.79 | 16 | 15.73 | 20965 |
| 1738280100 | 15.8 | 0.1 | 0.64 | 15.66 | 15.9 | 15.66 | 17947 |
| 1738193700 | 15.7 | -0.02 | -0.13 | 15.66 | 15.89 | 15.63 | 34438 |
| 1738107300 | 15.72 | -0.19 | -1.19 | 15.85 | 15.99 | 15.71 | 28567 |
| 1738020900 | 15.91 | -0.09 | -0.56 | 16.01 | 16.1872 | 15.9 | 23160 |
| 1737761700 | 16 | 0.05 | 0.31 | 16.01 | 16.239999 | 15.91 | 20883 |
| 1737675300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737588900 | 15.95 | -0.14 | -0.87 | 16.09 | 16.09 | 15.95 | 16154 |
| 1737502500 | 16.09 | 0.03 | 0.19 | 16.12 | 16.239999 | 16.079999 | 21870 |
| 1737156900 | 16.059999 | 0.18 | 1.13 | 15.9 | 16.129999 | 15.9 | 21866 |
| 1737070500 | 15.88 | -0.06 | -0.38 | 16.03 | 16.03 | 15.79 | 26075 |
| 1736984100 | 15.94 | 0.44 | 2.84 | 15.69 | 16.0001 | 15.68 | 33126 |
| 1736897700 | 15.5 | 0.13 | 0.85 | 15.385 | 15.64 | 15.385 | 20724 |
| 1736811300 | 15.37 | -0.08 | -0.52 | 15.4 | 15.5 | 15.37 | 17415 |
| 1736552100 | 15.45 | -0.45 | -2.83 | 15.81 | 15.97 | 15.418 | 20252 |
| 1736379300 | 15.9 | -0.04 | -0.25 | 15.97 | 16.05 | 15.85 | 19578 |
| 1736292900 | 15.94 | -0.17 | -1.06 | 16.21 | 16.21 | 15.94 | 14933 |
| 1736206500 | 16.11 | 0.03 | 0.19 | 16.12 | 16.29 | 16.02 | 28991 |
| 1735947300 | 16.079999 | -0.21 | -1.29 | 16.11 | 16.2 | 16.04 | 30901 |
| 1735860900 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.05 | 19539 |
| 1735688100 | 16.29 | -0.09 | -0.55 | 16.34 | 16.739999 | 16.25 | 14308 |
| 1735601700 | 16.379999 | -0.11 | -0.67 | 16.379999 | 16.55 | 16.29 | 9397 |
| 1735342500 | 16.489999 | -0.29 | -1.73 | 16.68 | 16.71 | 16.41 | 10905 |
| 1735256100 | 16.78 | 0.41 | 2.50 | 16.25 | 16.84 | 16.25 | 7893 |
| 1735077840 | 16.37 | 0 | 0.00 | 16.329999 | 16.46 | 16.329999 | 4344 |
| 1734996900 | 16.37 | 0 | 0.00 | 16.27 | 16.504999 | 15.91 | 61028 |
| 1734737700 | 16.37 | -0.02 | -0.12 | 16.329999 | 16.399999 | 16.239999 | 21110 |
| 1734651300 | 16.39 | 0.02 | 0.12 | 16.469999 | 16.469999 | 16.0701 | 11145 |
| 1734564900 | 16.37 | -0.51 | -3.02 | 16.93 | 16.98 | 16.37 | 16449 |
| 1734478500 | 16.88 | -0.06 | -0.35 | 16.91 | 16.91 | 16.6128 | 24555 |
| 1734392100 | 16.94 | 0.23 | 1.38 | 16.774999 | 16.94 | 16.649999 | 17403 |
| 1734132900 | 16.71 | -0.13 | -0.77 | 16.86 | 16.89 | 16.71 | 16353 |
| 1734046500 | 16.84 | 0 | 0.00 | 16.87 | 16.98 | 16.73 | 18412 |
| 1733960100 | 16.84 | -0.03 | -0.18 | 16.91 | 17.04 | 16.8001 | 25714 |
| 1733873700 | 16.87 | -0.03 | -0.18 | 16.9 | 17.02 | 16.76 | 31731 |
| 1733787300 | 16.9 | 0.05 | 0.30 | 16.85 | 16.99 | 16.75 | 39469 |
| 1733528100 | 16.85 | -0.11 | -0.65 | 17.03 | 17.04 | 16.7 | 16028 |
| 1733441700 | 16.96 | 0.08 | 0.47 | 16.9 | 17.02 | 16.89 | 33720 |
| 1733355300 | 16.88 | 0.08 | 0.48 | 16.75 | 16.98 | 16.6 | 25794 |
| 1733268900 | 16.8 | 0.18 | 1.08 | 16.629999 | 16.94 | 16.6 | 37579 |
| 1733182500 | 16.62 | 0.41 | 2.53 | 16.239999 | 16.64 | 16 | 18846 |
| 1732917840 | 16.21 | -0.07 | -0.43 | 16.42 | 16.44 | 16.21 | 9793 |
| 1732750500 | 16.28 | -0.09 | -0.55 | 16.32 | 16.61 | 16.28 | 12451 |
| 1732664100 | 16.37 | -0.03 | -0.18 | 16.489999 | 16.5528 | 16.284099 | 20206 |
| 1732577700 | 16.399999 | 0.3 | 1.86 | 16.239999 | 16.5 | 16.01 | 53347 |
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
