Premium
CBIZ Inc (CBZ)
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 | -0.43 | -1.29479072569 | 33.21 | 35.67 | 32.71 | 552818 | 34.30487362 | CS |
| 4 | 2.37 | 7.79348898389 | 30.41 | 35.67 | 29.43 | 586548 | 33.21911196 | CS |
| 12 | 7.255 | 28.4231145935 | 25.525 | 36.42 | 24.83 | 850904 | 30.30714794 | CS |
| 26 | -20.04 | -37.9401741764 | 52.82 | 55.08 | 24.29 | 1010667 | 32.78225848 | CS |
| 52 | -35.37 | -51.9002201027 | 68.15 | 77.91 | 24.29 | 824739 | 43.19698798 | CS |
| 156 | -20.72 | -38.7289719626 | 53.5 | 90.13 | 24.29 | 477768 | 54.65438396 | CS |
| 260 | -0.06 | -0.182704019488 | 32.84 | 90.13 | 24.29 | 369285 | 51.92940908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781736000 | 32.83 | -1.25 | -3.67 | 33.6 | 34.405 | 32.4 | 650254 |
| 1781649600 | 34.08 | 0.18 | 0.53 | 34.26 | 34.69 | 33.39 | 441292 |
| 1781563200 | 33.9 | -1.36 | -3.86 | 34.7 | 35.2099 | 33.6301 | 535223 |
| 1781304000 | 35.26 | 1.32 | 3.89 | 34 | 35.67 | 33.2 | 660239 |
| 1781217600 | 33.94 | -0.26 | -0.76 | 33.8 | 34.25 | 32.93 | 758161 |
| 1781131200 | 34.2 | 0.46 | 1.36 | 33.21 | 34.67 | 33.21 | 371413 |
| 1781044800 | 33.74 | 0.16 | 0.48 | 33.13 | 34.34 | 32.9321 | 602052 |
| 1780958400 | 33.58 | -0.35 | -1.03 | 33.509999 | 34.09 | 33.15 | 471634 |
| 1780699200 | 33.93 | 0.58 | 1.74 | 33.91 | 34.215 | 33.53 | 366767 |
| 1780612800 | 33.35 | 1.1 | 3.41 | 33.24 | 34.25 | 32.93 | 476393 |
| 1780526400 | 32.25 | -1.51 | -4.47 | 33.06 | 33.35 | 31.585 | 594871 |
| 1780440000 | 33.76 | -0.92 | -2.65 | 33.89 | 34.2 | 33.02 | 572079 |
| 1780353600 | 34.68 | 1.48 | 4.46 | 33.259999 | 34.945 | 33.2567 | 687827 |
| 1780094400 | 33.2 | 0.88 | 2.72 | 32.43 | 33.865 | 32.155 | 1044363 |
| 1780008000 | 32.32 | 0.4 | 1.25 | 31.97 | 32.68 | 31.82 | 665275 |
| 1779921600 | 31.92 | 0.47 | 1.49 | 31.45 | 32.259999 | 31.28 | 407862 |
| 1779835200 | 31.45 | -0.78 | -2.42 | 31.61 | 32.45 | 31.27 | 492931 |
| 1779489600 | 32.229999 | 0.17 | 0.53 | 32.259999 | 32.985 | 31.6874 | 616446 |
| 1779403200 | 32.06 | 0.47 | 1.49 | 31.27 | 32.155 | 30.7325 | 712652 |
| 1779316800 | 31.59 | 0.68 | 2.20 | 30.41 | 31.72 | 29.43 | 668743 |
| 1779230400 | 30.91 | 0.04 | 0.13 | 31.49 | 31.905 | 30.525 | 641290 |
| 1779144000 | 30.87 | 1.95 | 6.74 | 28.75 | 31.54 | 28.75 | 589353 |
| 1778884800 | 28.92 | 0.48 | 1.69 | 29.16 | 30 | 28.245 | 655747 |
| 1778798400 | 28.44 | -0.11 | -0.39 | 28.98 | 29.78 | 28.33 | 539091 |
| 1778712000 | 28.55 | -1.11 | -3.74 | 29.1 | 29.1 | 27.91 | 627756 |
| 1778625600 | 29.66 | -0.62 | -2.05 | 30.73 | 31.07 | 29.34 | 474024 |
| 1778539200 | 30.28 | -0.64 | -2.07 | 30.71 | 31.22 | 30.185 | 513356 |
| 1778280000 | 30.92 | -0.75 | -2.37 | 31.21 | 31.43 | 30.475 | 560387 |
| 1778193600 | 31.67 | 2 | 6.74 | 29.53 | 32.479999 | 29.53 | 874140 |
| 1778107200 | 29.67 | -1.63 | -5.21 | 30.73 | 31.56 | 29.1921 | 837274 |
| 1778020800 | 31.3 | -0.95 | -2.95 | 32.15 | 32.95 | 30.52 | 1180126 |
| 1777934400 | 32.25 | 0.09 | 0.28 | 32.14 | 32.8174 | 31.28 | 1167128 |
| 1777675200 | 32.159999 | 1.66 | 5.44 | 31.37 | 33.17 | 30.97 | 1474050 |
| 1777588800 | 30.5 | -2.67 | -8.05 | 35.97 | 36.42 | 28.625 | 3316611 |
| 1777502400 | 33.17 | 0.69 | 2.12 | 32.68 | 34 | 32.369999 | 1411174 |
| 1777416000 | 32.479999 | 1.82 | 5.94 | 31.24 | 32.615 | 31.2 | 1448537 |
| 1777329600 | 30.66 | -0.01 | -0.03 | 30.51 | 31.33 | 30.41 | 1180434 |
| 1777070400 | 30.67 | 0.96 | 3.23 | 29.58 | 30.88 | 29.14 | 763333 |
| 1776984000 | 29.71 | -0.84 | -2.75 | 30.65 | 30.65 | 29.065 | 599788 |
| 1776897600 | 30.55 | -0.41 | -1.32 | 31.02 | 31.34 | 30.42 | 666715 |
| 1776811200 | 30.96 | 0.39 | 1.28 | 30.2 | 31.65 | 30.2 | 631371 |
| 1776724800 | 30.57 | 0.57 | 1.90 | 29.9 | 30.89 | 29.705 | 695330 |
| 1776465600 | 30 | -0.33 | -1.09 | 30.65 | 31.04 | 29.52 | 653788 |
| 1776379200 | 30.33 | -0.02 | -0.07 | 30.49 | 31.1 | 30.1 | 846620 |
| 1776292800 | 30.35 | 1.26 | 4.33 | 29.19 | 30.99 | 29.12 | 1038891 |
| 1776206400 | 29.09 | 0.27 | 0.94 | 28.88 | 29.6 | 28.7 | 552449 |
| 1776120000 | 28.82 | 1.79 | 6.62 | 27.39 | 29.1 | 26.83 | 776725 |
| 1775860800 | 27.03 | -0.57 | -2.07 | 27.44 | 27.54 | 26.75 | 758324 |
| 1775774400 | 27.6 | 0.01 | 0.04 | 27.32 | 27.72 | 26.15 | 702663 |
| 1775688000 | 27.59 | -0.61 | -2.16 | 28.81 | 29.71 | 27.42 | 996115 |
| 1775601600 | 28.2 | -0.08 | -0.28 | 28.23 | 28.57 | 27.61 | 874617 |
| 1775515200 | 28.28 | 0.67 | 2.43 | 27.56 | 28.81 | 27.34 | 1735337 |
| 1775169600 | 27.61 | 1.17 | 4.43 | 26.4 | 27.695 | 26.03 | 917256 |
| 1775083200 | 26.44 | -0.41 | -1.53 | 26.84 | 27.29 | 25.7739 | 1087957 |
| 1774996800 | 26.85 | -0.16 | -0.59 | 27.06 | 27.48 | 26.07 | 875379 |
| 1774910400 | 27.01 | 0.88 | 3.37 | 26.43 | 27.39 | 26.25 | 1488577 |
| 1774651200 | 26.13 | -0.75 | -2.79 | 26.9 | 26.93 | 26.11 | 1259996 |
| 1774564800 | 26.88 | 1.29 | 5.04 | 25.27 | 26.89 | 25.27 | 1214691 |
| 1774478400 | 25.59 | 0.45 | 1.79 | 25.525 | 26.18 | 24.83 | 1581593 |
| 1774392000 | 25.14 | -1.55 | -5.81 | 26.23 | 26.46 | 24.29 | 2256229 |
| 1774305600 | 26.69 | -0.33 | -1.22 | 27.5 | 27.92 | 26.04 | 1161292 |
| 1774046400 | 27.02 | 0.41 | 1.54 | 26.7 | 27.51 | 26.25 | 1364976 |
| 1773960000 | 26.61 | 0.23 | 0.87 | 26.37 | 27.38 | 26.04 | 888863 |
| 1773873600 | 26.38 | -0.11 | -0.42 | 27.18 | 27.41 | 26.29 | 1518349 |
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.
