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 | -0.69 | -2.10751374465 | 32.74 | 33.1 | 28.11 | 56664 | 30.59465891 | CS |
| 4 | -0.94 | -2.84934828736 | 32.99 | 35.188 | 28.11 | 39628 | 32.42285839 | CS |
| 12 | 8.15 | 34.10041841 | 23.9 | 35.188 | 21.5 | 38439 | 29.21032845 | CS |
| 26 | 4.52 | 16.4184525972 | 27.53 | 35.188 | 21.5 | 35526 | 27.85637471 | CS |
| 52 | 12.64 | 65.1210716126 | 19.41 | 35.188 | 15 | 30364 | 24.98225395 | CS |
| 156 | 13.16 | 69.6664902065 | 18.89 | 45.9499 | 10.18 | 35748 | 26.18525311 | CS |
| 260 | 31.05 | 3105 | 1 | 45.9499 | 0.76 | 30864 | 25.85742211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 32.049999 | 0.25 | 0.79 | 32.15 | 32.619999 | 31.01 | 18801 |
| 1735860900 | 31.8 | 1.91 | 6.39 | 30.37 | 32.619999 | 30.37 | 42058 |
| 1735688100 | 29.89 | -1.28 | -4.11 | 31.38 | 32.32 | 28.11 | 132384 |
| 1735601700 | 31.17 | -0.73 | -2.29 | 31.75 | 33.1 | 30.71 | 35018 |
| 1735342500 | 31.9 | -1.08 | -3.27 | 32.74 | 32.74 | 31.3449 | 17194 |
| 1735256100 | 32.979999 | -0.01 | -0.03 | 32.71 | 32.979999 | 32.49 | 7928 |
| 1735077840 | 32.99 | 0.1 | 0.30 | 32.97 | 33.31 | 32.7 | 3502 |
| 1734996900 | 32.89 | 0.13 | 0.40 | 32.49 | 33.29 | 32.08 | 14688 |
| 1734737700 | 32.759999 | 1.09 | 3.44 | 31.3 | 32.79 | 31.1 | 75053 |
| 1734651300 | 31.67 | -0.9 | -2.76 | 32.97 | 33.34 | 31.08 | 24577 |
| 1734564900 | 32.57 | -1.6 | -4.68 | 34.16 | 35.188 | 32.28 | 71804 |
| 1734478500 | 34.17 | 0.17 | 0.50 | 34.13 | 34.44 | 33.189999 | 40700 |
| 1734392100 | 34 | -0.3 | -0.87 | 34.34 | 34.9 | 33.545 | 46982 |
| 1734132900 | 34.3 | 0.6 | 1.78 | 33.59 | 34.5 | 33.39 | 37829 |
| 1734046500 | 33.7 | -0.31 | -0.91 | 34.11 | 34.39 | 33.62 | 23638 |
| 1733960100 | 34.01 | 0.61 | 1.83 | 33.53 | 34.45 | 32.92 | 41370 |
| 1733873700 | 33.4 | 0.55 | 1.67 | 32.659999 | 33.735 | 32.31 | 39685 |
| 1733787300 | 32.85 | -0.26 | -0.79 | 33.17 | 33.24 | 32.3701 | 29134 |
| 1733528100 | 33.11 | 0.37 | 1.13 | 32.99 | 33.18 | 31.92 | 29762 |
| 1733441700 | 32.74 | -0.36 | -1.09 | 33.04 | 33.17 | 32.36 | 36596 |
| 1733355300 | 33.1 | -0.63 | -1.87 | 34.01 | 34.01 | 32.8001 | 27621 |
| 1733268900 | 33.73 | 1.7 | 5.31 | 31.97 | 33.87 | 31.97 | 46188 |
| 1733182500 | 32.03 | -0.98 | -2.97 | 33.31 | 33.69 | 31.77 | 84831 |
| 1732917840 | 33.009999 | 2.44 | 7.98 | 30.92 | 33.65 | 30.63 | 40979 |
| 1732750500 | 30.57 | 0.46 | 1.53 | 30.2 | 30.65 | 29.72 | 23060 |
| 1732664100 | 30.11 | -0.13 | -0.43 | 29.86 | 30.12 | 29.355 | 46134 |
| 1732577700 | 30.24 | 0.49 | 1.65 | 30.17 | 30.83 | 29.11 | 66457 |
| 1732318500 | 29.75 | 1.18 | 4.13 | 28.99 | 29.91 | 28.61 | 118685 |
| 1732232100 | 28.57 | 0.82 | 2.95 | 28 | 29 | 27.755 | 34939 |
| 1732145700 | 27.75 | 1.23 | 4.64 | 26.69 | 27.75 | 26.41 | 29576 |
| 1732059300 | 26.52 | -0.22 | -0.82 | 26.53 | 27 | 26.03 | 37647 |
| 1731972900 | 26.74 | -0.14 | -0.52 | 26.94 | 27.2 | 26.34 | 25233 |
| 1731713700 | 26.88 | -0.1 | -0.37 | 27.21 | 27.21 | 26.525 | 10518 |
| 1731627300 | 26.98 | -0.32 | -1.17 | 27.17 | 27.365 | 26.54 | 22214 |
| 1731540900 | 27.3 | -0.17 | -0.62 | 27.91 | 28.06 | 27.01 | 36843 |
| 1731454500 | 27.47 | -0.03 | -0.11 | 27.49 | 28.3 | 26.01 | 68236 |
| 1731368100 | 27.5 | -0.41 | -1.47 | 28.11 | 28.195 | 27.22 | 63823 |
| 1731108900 | 27.91 | 0.55 | 2.01 | 27.65 | 28.15 | 27.112 | 28983 |
| 1731022500 | 27.36 | 0.57 | 2.13 | 27.16 | 27.93 | 27.16 | 40039 |
| 1730936100 | 26.79 | 2.65 | 10.98 | 25.69 | 26.98 | 24.852099 | 87537 |
| 1730849700 | 24.14 | 1.6 | 7.10 | 23.25 | 25.525 | 23.24 | 70849 |
| 1730763300 | 22.54 | 0.71 | 3.25 | 21.77 | 22.68 | 21.77 | 28687 |
| 1730500500 | 21.83 | 0.33 | 1.53 | 21.58 | 21.87 | 21.525 | 20008 |
| 1730414100 | 21.5 | -1.34 | -5.87 | 22.64 | 22.86 | 21.5 | 24274 |
| 1730327700 | 22.84 | 0.2 | 0.88 | 22.54 | 23.055 | 22.5101 | 7666 |
| 1730241300 | 22.64 | -1.16 | -4.87 | 23.55 | 23.55 | 22.58 | 19918 |
| 1730154900 | 23.8 | 0.57 | 2.45 | 23.42 | 23.9 | 23.42 | 26992 |
| 1729895700 | 23.23 | 0.12 | 0.52 | 23.33 | 23.55 | 23.15 | 11669 |
| 1729809300 | 23.11 | 0.55 | 2.44 | 22.06 | 23.5 | 22.06 | 31933 |
| 1729722900 | 22.56 | -1.1 | -4.65 | 23.39 | 23.39 | 21.97 | 22241 |
| 1729636500 | 23.66 | 0.26 | 1.11 | 23.36 | 23.785 | 22.89 | 24780 |
| 1729550100 | 23.4 | -0.33 | -1.39 | 23.73 | 23.845 | 23.2 | 18405 |
| 1729290900 | 23.73 | 0.05 | 0.21 | 23.86 | 24.11 | 23.54 | 14387 |
| 1729204500 | 23.68 | -0.41 | -1.70 | 24.12 | 24.54 | 23.01 | 21856 |
| 1729118100 | 24.09 | 0.28 | 1.18 | 24.14 | 24.25 | 23.52 | 37023 |
| 1729031700 | 23.81 | 0.03 | 0.13 | 23.77 | 24.015 | 23.75 | 16056 |
| 1728945300 | 23.78 | -0.11 | -0.46 | 23.93 | 24.24 | 23.4393 | 10466 |
| 1728686100 | 23.89 | -0.04 | -0.17 | 23.9 | 24.25 | 23.72 | 14108 |
| 1728599700 | 23.93 | 0.02 | 0.08 | 23.68 | 24.12 | 23.24 | 25471 |
| 1728513300 | 23.91 | -0.17 | -0.71 | 24.09 | 24.09 | 23.6532 | 11535 |
| 1728426900 | 24.08 | 0.17 | 0.71 | 24.19 | 24.2 | 23.9 | 24864 |
| 1728340500 | 23.91 | 0.29 | 1.23 | 23.54 | 24.31 | 23.54 | 21835 |
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
