Premium
Community Financial System Inc (CBU)
NYSE
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 | -3.56 | -5.16915928561 | 68.87 | 69.23 | 65.16 | 208746 | 66.65493305 | CS |
| 4 | -0.24 | -0.366132723112 | 65.55 | 69.23 | 60.78 | 430214 | 65.54388418 | CS |
| 12 | 3.8 | 6.17785725898 | 61.51 | 69.23 | 60.78 | 288370 | 64.23690205 | CS |
| 26 | 3.75 | 6.09161793372 | 61.56 | 69.23 | 54.895 | 270153 | 62.65864137 | CS |
| 52 | 5.72 | 9.59892599429 | 59.59 | 69.23 | 51.12 | 262750 | 60.23499691 | CS |
| 156 | 20.59 | 46.042039356 | 44.72 | 73.3857 | 35.38 | 279219 | 54.7393637 | CS |
| 260 | -7.86 | -10.7421074211 | 73.17 | 78 | 35.38 | 263366 | 57.52635493 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 65.31 | -1.54 | -2.30 | 66.18 | 66.364999 | 65.16 | 289707 |
| 1783464000 | 66.849999 | -0.76 | -1.12 | 68.05 | 68.185 | 66.79 | 172552 |
| 1783377600 | 67.61 | 0 | 0.00 | 67.56 | 67.97 | 67.03 | 147767 |
| 1783032000 | 67.61 | -0.84 | -1.23 | 68.87 | 69.23 | 67.015 | 224958 |
| 1782945600 | 68.45 | 1.33 | 1.98 | 67.4 | 68.77 | 66.9713 | 249835 |
| 1782859200 | 67.12 | 0.3 | 0.45 | 66.68 | 67.31 | 66.379999 | 251089 |
| 1782772800 | 66.819999 | -0.65 | -0.96 | 66.7 | 67.42 | 66.3 | 530954 |
| 1782513600 | 67.47 | -0.26 | -0.38 | 68 | 68.5825 | 67.145 | 1476795 |
| 1782427200 | 67.73 | 1.13 | 1.70 | 66.42 | 67.95 | 66.4 | 465939 |
| 1782340800 | 66.599999 | 2.02 | 3.13 | 64.379999 | 66.75 | 64.379999 | 543367 |
| 1782254400 | 64.58 | 1.08 | 1.70 | 63.87 | 64.599999 | 63.47 | 355025 |
| 1782168000 | 63.5 | 1.16 | 1.86 | 61.85 | 63.76 | 61.85 | 297689 |
| 1781822400 | 62.34 | 1.1 | 1.80 | 61.67 | 62.41 | 61.365 | 746069 |
| 1781736000 | 61.24 | -1.86 | -2.95 | 62.6 | 63.38 | 60.78 | 438017 |
| 1781649600 | 63.1 | -1.4 | -2.17 | 65.22 | 65.58 | 62.99 | 707700 |
| 1781563200 | 64.5 | -1.68 | -2.54 | 65.879999 | 66.7 | 64.14 | 348152 |
| 1781304000 | 66.18 | 0.83 | 1.27 | 65.849999 | 66.989999 | 64.84 | 303264 |
| 1781217600 | 65.349999 | 0.43 | 0.66 | 65.55 | 65.73 | 64.66 | 194966 |
| 1781131200 | 64.92 | 0.15 | 0.23 | 65.099999 | 65.6299 | 64.5701 | 270157 |
| 1781044800 | 64.769999 | 0.87 | 1.36 | 64.5 | 66.099999 | 64.42 | 246972 |
| 1780958400 | 63.9 | 0.31 | 0.49 | 64.06 | 64.385 | 63.39 | 200257 |
| 1780699200 | 63.59 | 0.14 | 0.22 | 63.78 | 64.36 | 62.75 | 224517 |
| 1780612800 | 63.45 | 1.93 | 3.14 | 62.54 | 63.6 | 62.11 | 220174 |
| 1780526400 | 61.52 | -1.65 | -2.61 | 62.85 | 63.11 | 61.46 | 237093 |
| 1780440000 | 63.17 | 0.47 | 0.75 | 62.23 | 63.59 | 62.23 | 234034 |
| 1780353600 | 62.7 | -0.94 | -1.48 | 63.18 | 63.18 | 62.17 | 244428 |
| 1780094400 | 63.64 | -0.66 | -1.03 | 64.209999 | 65 | 63.61 | 306135 |
| 1780008000 | 64.3 | 0.26 | 0.41 | 63.71 | 64.415 | 63.01 | 213814 |
| 1779921600 | 64.04 | -0.73 | -1.13 | 64.98 | 65.4 | 63.86 | 219507 |
| 1779835200 | 64.769999 | 1.36 | 2.14 | 63.69 | 64.825 | 63.69 | 211244 |
| 1779489600 | 63.41 | 0.25 | 0.40 | 63.14 | 63.84 | 62.86 | 231521 |
| 1779403200 | 63.16 | -0.57 | -0.89 | 63.31 | 63.455 | 62.66 | 247314 |
| 1779316800 | 63.73 | 1.32 | 2.12 | 62.44 | 64.26 | 62.15 | 206213 |
| 1779230400 | 62.41 | -0.05 | -0.08 | 62.31 | 62.87 | 61.85 | 164061 |
| 1779144000 | 62.46 | 0.74 | 1.20 | 62.03 | 63.075 | 61.9 | 162836 |
| 1778884800 | 61.72 | -0.5 | -0.80 | 62.23 | 62.61 | 61.5 | 381047 |
| 1778798400 | 62.22 | 0.96 | 1.57 | 61.8 | 62.34 | 61.5 | 531279 |
| 1778712000 | 61.26 | -1.19 | -1.91 | 62.28 | 62.595 | 61.23 | 348717 |
| 1778625600 | 62.45 | -0.01 | -0.02 | 62.52 | 63.055 | 60.94 | 284747 |
| 1778539200 | 62.46 | -1.5 | -2.35 | 64.14 | 64.209999 | 62.2 | 193002 |
| 1778280000 | 63.96 | 0.09 | 0.14 | 64.3 | 64.3 | 63.49 | 111294 |
| 1778193600 | 63.87 | -0.02 | -0.03 | 64.05 | 64.305 | 63.01 | 167551 |
| 1778107200 | 63.89 | 0.29 | 0.46 | 64.239999 | 64.355 | 63.5 | 152618 |
| 1778020800 | 63.6 | 0.74 | 1.18 | 63.26 | 63.995 | 62.99 | 175286 |
| 1777934400 | 62.86 | -0.76 | -1.19 | 63.09 | 63.52 | 62.32 | 155978 |
| 1777675200 | 63.62 | 0.26 | 0.41 | 63.64 | 64.45 | 62.69 | 201948 |
| 1777588800 | 63.36 | 1.13 | 1.82 | 62 | 63.72 | 61.65 | 295698 |
| 1777502400 | 62.23 | -0.94 | -1.49 | 61.39 | 64.01 | 61.39 | 237210 |
| 1777416000 | 63.17 | 0 | 0.00 | 63.37 | 64.36 | 63.12 | 199052 |
| 1777329600 | 63.17 | 0.85 | 1.36 | 62.4 | 63.6 | 62.2 | 221713 |
| 1777070400 | 62.32 | -0.8 | -1.27 | 62.91 | 63.13 | 62.2 | 155420 |
| 1776984000 | 63.12 | 0.68 | 1.09 | 62.67 | 63.325 | 62.14 | 137966 |
| 1776897600 | 62.44 | -0.26 | -0.41 | 62.85 | 63.175 | 62.355 | 182934 |
| 1776811200 | 62.7 | -0.67 | -1.06 | 63.31 | 63.43 | 62.545 | 213560 |
| 1776724800 | 63.37 | 0.06 | 0.09 | 62.95 | 63.885 | 62.78 | 150080 |
| 1776465600 | 63.31 | 1.65 | 2.68 | 62.5 | 64.11 | 61.96 | 197838 |
| 1776379200 | 61.66 | -0.08 | -0.13 | 61.51 | 62.38 | 61.23 | 158015 |
| 1776292800 | 61.74 | -0.25 | -0.40 | 61.82 | 62.06 | 60.72 | 230421 |
| 1776206400 | 61.99 | -0.99 | -1.57 | 62.68 | 62.68 | 61.93 | 135253 |
| 1776120000 | 62.98 | 0.53 | 0.85 | 62.18 | 63.09 | 61.5 | 226413 |
| 1775860800 | 62.45 | -0.12 | -0.19 | 62.45 | 62.94 | 61.47 | 244686 |
| 1775774400 | 62.57 | 1.13 | 1.84 | 61.12 | 62.94 | 61.12 | 241906 |
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.
