Premium
CPI Card Group Inc (PMTS)
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 | 0.11 | 0.542673902319 | 20.27 | 21.135 | 19.755 | 37275 | 20.64093938 | CS |
| 4 | 3.39 | 19.9529134785 | 16.99 | 21.135 | 16.5 | 50298 | 19.26730858 | CS |
| 12 | 3.02 | 17.3963133641 | 17.36 | 21.135 | 14.82 | 49071 | 17.73983439 | CS |
| 26 | 6.34 | 45.1566951567 | 14.04 | 21.135 | 10.81 | 53313 | 15.77481946 | CS |
| 52 | -4.46 | -17.9549114332 | 24.84 | 25.5 | 10.81 | 54533 | 15.76560304 | CS |
| 156 | -2.58 | -11.2369337979 | 22.96 | 35.188 | 10.81 | 42268 | 20.28207991 | CS |
| 260 | 19.581 | 2450.68836045 | 0.799 | 45.9499 | 0.799 | 40923 | 23.42265864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 20.38 | -0.39 | -1.88 | 20.95 | 20.95 | 20.16 | 25683 |
| 1782945300 | 20.77 | -0.01 | -0.05 | 20.78 | 21.135 | 20.09 | 34833 |
| 1782858900 | 20.78 | 0.21 | 1.02 | 20.59 | 20.88 | 20.315 | 40429 |
| 1782772500 | 20.57 | 0.19 | 0.93 | 20.27 | 20.85 | 19.755 | 48153 |
| 1782513300 | 20.38 | 0.95 | 4.89 | 19.28 | 20.5399 | 19.125 | 231892 |
| 1782426900 | 19.43 | 0.55 | 2.91 | 19.04 | 19.7 | 18.93 | 29814 |
| 1782340500 | 18.88 | 0.56 | 3.06 | 18.14 | 18.935 | 18.14 | 38506 |
| 1782254100 | 18.32 | 0.08 | 0.44 | 18.1 | 18.59 | 17.97 | 16541 |
| 1782167700 | 18.24 | -0.02 | -0.11 | 18.26 | 18.9999 | 17.87 | 21430 |
| 1781822100 | 18.26 | 0.42 | 2.35 | 18.11 | 18.28 | 17.2701 | 48560 |
| 1781735700 | 17.84 | -0.86 | -4.60 | 18.7 | 18.7 | 17.8 | 21468 |
| 1781649300 | 18.7 | -0.16 | -0.85 | 19.04 | 19.04 | 18.15 | 31067 |
| 1781562900 | 18.86 | -0.19 | -1.00 | 19.36 | 19.85 | 18.785 | 27163 |
| 1781303700 | 19.05 | 0.13 | 0.69 | 18.94 | 19.3399 | 18.44 | 39932 |
| 1781217300 | 18.92 | 0.4 | 2.16 | 18.58 | 19.06 | 18.395 | 35495 |
| 1781130900 | 18.52 | 0.04 | 0.22 | 18.5 | 19.05 | 17.74 | 64752 |
| 1781044500 | 18.48 | 1.44 | 8.45 | 17.27 | 18.57 | 17.27 | 66564 |
| 1780958100 | 17.04 | -0.01 | -0.06 | 16.99 | 17.49 | 16.5 | 83076 |
| 1780698900 | 17.05 | -0.66 | -3.73 | 17.6 | 18.1 | 17.03 | 59241 |
| 1780612500 | 17.71 | 1.5 | 9.25 | 16.629999 | 18.4 | 16.6 | 102086 |
| 1780526100 | 16.21 | -0.53 | -3.17 | 17.01 | 17.9999 | 16.14 | 71347 |
| 1780439700 | 16.739999 | -0.07 | -0.42 | 16.82 | 17.11 | 16.675 | 28173 |
| 1780353300 | 16.81 | -0.16 | -0.94 | 16.81 | 17.25 | 16.66 | 26131 |
| 1780094100 | 16.97 | -0.55 | -3.14 | 17.55 | 18.1 | 16.81 | 62553 |
| 1780007700 | 17.52 | -0.26 | -1.46 | 17.64 | 17.88 | 17.485 | 21918 |
| 1779921300 | 17.78 | -0.13 | -0.73 | 17.92 | 18.06 | 17.5201 | 39352 |
| 1779834900 | 17.91 | 0.73 | 4.25 | 17.36 | 17.94 | 17.08 | 31556 |
| 1779489300 | 17.18 | 1.27 | 7.98 | 16.01 | 17.7699 | 16.01 | 82590 |
| 1779402900 | 15.91 | -0.13 | -0.81 | 16.04 | 16.1975 | 15.36 | 38098 |
| 1779316500 | 16.04 | 0.39 | 2.49 | 15.66 | 16.145 | 15.66 | 23427 |
| 1779230100 | 15.65 | -0.49 | -3.04 | 16.02 | 16.53 | 15.565 | 39997 |
| 1779143700 | 16.14 | -0.62 | -3.70 | 16.68 | 17.3 | 16.02 | 50081 |
| 1778884500 | 16.76 | 0.63 | 3.91 | 16.05 | 16.89 | 16.035 | 60556 |
| 1778798100 | 16.129999 | 0.35 | 2.22 | 15.84 | 16.41 | 15 | 46283 |
| 1778711700 | 15.78 | -0.05 | -0.32 | 15.61 | 16.149999 | 15.48 | 51813 |
| 1778625300 | 15.83 | 0.54 | 3.53 | 15.26 | 16.37 | 15.13 | 49490 |
| 1778538900 | 15.29 | -0.31 | -1.99 | 15.61 | 16.93 | 15.125 | 66773 |
| 1778279700 | 15.6 | 0.07 | 0.45 | 15.69 | 15.86 | 15.24 | 33797 |
| 1778193300 | 15.53 | 0.36 | 2.37 | 14.98 | 16.26 | 14.98 | 48841 |
| 1778106900 | 15.17 | -0.82 | -5.13 | 16.129999 | 16.129999 | 14.82 | 92291 |
| 1778020500 | 15.99 | -1.16 | -6.76 | 17.15 | 17.37 | 15.6 | 44336 |
| 1777934100 | 17.15 | -0.23 | -1.32 | 17.16 | 18.7672 | 16.83 | 28928 |
| 1777674900 | 17.38 | -0.33 | -1.86 | 17.72 | 17.87 | 17.3 | 13526 |
| 1777588500 | 17.71 | 0.77 | 4.55 | 16.9 | 18.05 | 16.81 | 68319 |
| 1777502100 | 16.94 | -1.22 | -6.72 | 18.18 | 18.18 | 16.88 | 26687 |
| 1777415700 | 18.16 | 0.06 | 0.33 | 18.1 | 18.605 | 17.97 | 16781 |
| 1777329300 | 18.1 | -0.07 | -0.39 | 18.22 | 19.52 | 17.66 | 125234 |
| 1777070100 | 18.17 | 0.5 | 2.83 | 17.68 | 18.23 | 17.2 | 62640 |
| 1776983700 | 17.67 | -0.12 | -0.67 | 17.84 | 17.96 | 16.59 | 39894 |
| 1776897300 | 17.79 | -0.16 | -0.89 | 18.19 | 18.43 | 17.73 | 19283 |
| 1776810900 | 17.95 | -0.93 | -4.93 | 18.82 | 19.135 | 17.93 | 26146 |
| 1776724500 | 18.88 | 0.13 | 0.69 | 18.53 | 19.0999 | 18.19 | 50116 |
| 1776465300 | 18.75 | 0.86 | 4.81 | 18.23 | 19.125 | 18.09 | 72799 |
| 1776378900 | 17.89 | 0.18 | 1.02 | 17.51 | 17.9 | 17.05 | 34803 |
| 1776292500 | 17.71 | 0.33 | 1.90 | 17.4 | 17.96 | 17.1701 | 30049 |
| 1776206100 | 17.38 | -0.51 | -2.85 | 17.86 | 18.4943 | 17.2581 | 23017 |
| 1776119700 | 17.89 | 0.46 | 2.64 | 17.36 | 18.35 | 17.29 | 82712 |
| 1775860500 | 17.43 | 0.39 | 2.29 | 17.02 | 17.51 | 16.7 | 34677 |
| 1775774100 | 17.04 | 0.48 | 2.90 | 16.53 | 17.04 | 16.29 | 20121 |
| 1775687700 | 16.559999 | 0.23 | 1.41 | 16.95 | 17.05 | 16.230599 | 39170 |
| 1775601300 | 16.329999 | -0.21 | -1.27 | 16.399999 | 16.66 | 15.7544 | 36538 |
| 1775514900 | 16.54 | 1.16 | 7.54 | 15.38 | 16.594999 | 15.38 | 45720 |
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.
