Premium
CBIZ Inc (CBZ)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.14 | -8.90940853506 | 80.14 | 82.05 | 72.93 | 477019 | 76.34928846 | CS |
| 4 | -15.07 | -17.1113886681 | 88.07 | 90.13 | 72.93 | 370511 | 82.51156908 | CS |
| 12 | -6.48 | -8.15299446402 | 79.48 | 90.13 | 72.93 | 299006 | 82.51238118 | CS |
| 26 | 1.32 | 1.84151785714 | 71.68 | 90.13 | 62.655 | 312909 | 76.24420209 | CS |
| 52 | -3.11 | -4.08619103929 | 76.11 | 90.13 | 62.655 | 315345 | 75.53555062 | CS |
| 156 | 33.66 | 85.5617691917 | 39.34 | 90.13 | 37.01 | 255423 | 60.73693949 | CS |
| 260 | 47.75 | 189.108910891 | 25.25 | 90.13 | 16.85 | 243324 | 48.66721555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 73 | -2.47 | -3.27 | 74.9 | 75.94 | 72.93 | 474672 |
| 1741131600 | 75.47 | -1.32 | -1.72 | 75.79 | 76.515 | 74.6001 | 506083 |
| 1741045200 | 76.79 | -1.38 | -1.77 | 78 | 78.99 | 76.62 | 359324 |
| 1740786000 | 78.17 | 0.06 | 0.08 | 78.62 | 79.37 | 77.88 | 607999 |
| 1740699600 | 78.11 | -2.75 | -3.40 | 80.14 | 82.05 | 77.915 | 437015 |
| 1740613200 | 80.86 | -4.46 | -5.23 | 86.46 | 90.13 | 80.7 | 739098 |
| 1740526800 | 85.32 | 1.3 | 1.55 | 84.52 | 85.485 | 84.32 | 323660 |
| 1740440400 | 84.02 | 0.06 | 0.07 | 84.07 | 84.51 | 83.035 | 277959 |
| 1740181200 | 83.96 | -1.52 | -1.78 | 86.27 | 86.485 | 83.32 | 514121 |
| 1740094800 | 85.48 | -2.1 | -2.40 | 87.58 | 87.78 | 84.75 | 314334 |
| 1740008400 | 87.58 | 1.08 | 1.25 | 85.89 | 87.65 | 85.89 | 170156 |
| 1739922000 | 86.5 | -0.32 | -0.37 | 86.68 | 87.37 | 85.82 | 298661 |
| 1739576400 | 86.82 | -1.01 | -1.15 | 88.49 | 88.66 | 86.65 | 197426 |
| 1739490000 | 87.83 | 0.59 | 0.68 | 87.95 | 88.16 | 86.75 | 358588 |
| 1739403600 | 87.24 | -0.79 | -0.90 | 86.7 | 88.21 | 86.7 | 253852 |
| 1739317200 | 88.03 | -0.04 | -0.05 | 87.77 | 89.03 | 87.345 | 286882 |
| 1739230800 | 88.07 | 0.07 | 0.08 | 88.14 | 88.6475 | 87.13 | 292102 |
| 1738971600 | 88 | -0.65 | -0.73 | 88.65 | 89.19 | 87.81 | 245644 |
| 1738885200 | 88.65 | 1.27 | 1.45 | 88.07 | 89.25 | 87.35 | 382126 |
| 1738798800 | 87.38 | 1.64 | 1.91 | 86.65 | 87.52 | 86.075 | 233701 |
| 1738712400 | 85.74 | -0.25 | -0.29 | 86.02 | 86.155 | 85.1 | 158446 |
| 1738626000 | 85.99 | 0.18 | 0.21 | 84.72 | 86.63 | 84.72 | 222533 |
| 1738366800 | 85.81 | -0.74 | -0.85 | 86.25 | 86.48 | 85.05 | 242018 |
| 1738280400 | 86.55 | 1.52 | 1.79 | 85.73 | 86.725 | 85.46 | 156812 |
| 1738194000 | 85.03 | -0.65 | -0.76 | 85.75 | 86.235 | 84.41 | 279266 |
| 1738107600 | 85.68 | 0.26 | 0.30 | 85.31 | 86.55 | 85.23 | 158998 |
| 1738021200 | 85.42 | 1.47 | 1.75 | 83.71 | 85.5425 | 83.71 | 192047 |
| 1737762000 | 83.95 | -0.85 | -1.00 | 83.83 | 84.28 | 83.36 | 204298 |
| 1737675600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737589200 | 84.8 | -0.55 | -0.64 | 85.82 | 85.86 | 84.63 | 338569 |
| 1737502800 | 85.35 | 0.85 | 1.01 | 84.89 | 86.2 | 84.89 | 215117 |
| 1737157200 | 84.5 | -0.24 | -0.28 | 85.7 | 85.95 | 84.105 | 143129 |
| 1737070800 | 84.74 | 0.84 | 1.00 | 83.76 | 85.26 | 83.59 | 195721 |
| 1736984400 | 83.9 | 1.09 | 1.32 | 84.41 | 84.91 | 83.33 | 177769 |
| 1736898000 | 82.81 | 0 | 0.00 | 82.83 | 83.88 | 82.05 | 272465 |
| 1736811600 | 82.81 | 1 | 1.22 | 81.72 | 83.355 | 81.5 | 202809 |
| 1736552400 | 81.81 | -0.98 | -1.18 | 81.84 | 82.3175 | 80.75 | 237882 |
| 1736379600 | 82.79 | 2.01 | 2.49 | 80.35 | 82.98 | 80.35 | 177704 |
| 1736293200 | 80.78 | 0.02 | 0.02 | 81.075 | 81.51 | 80.09 | 223578 |
| 1736206800 | 80.76 | -1.46 | -1.78 | 81.84 | 82.4 | 80.71 | 230358 |
| 1735947600 | 82.22 | 1.06 | 1.31 | 81.46 | 82.37 | 80.84 | 206879 |
| 1735861200 | 81.16 | -0.67 | -0.82 | 83.03 | 83.03 | 80.375 | 388345 |
| 1735688400 | 81.83 | 0.2 | 0.25 | 82.04 | 82.75 | 81.69 | 458499 |
| 1735602000 | 81.63 | -0.39 | -0.48 | 81.35 | 82.2 | 81.02 | 228402 |
| 1735342800 | 82.02 | -0.7 | -0.85 | 82.23 | 82.96 | 81.33 | 198870 |
| 1735256400 | 82.72 | 0.43 | 0.52 | 81.71 | 82.78 | 81.71 | 140242 |
| 1735077840 | 82.29 | 1.67 | 2.07 | 81.18 | 82.59 | 80.74 | 151112 |
| 1734997200 | 80.62 | -0.63 | -0.78 | 80.88 | 81.66 | 80.13 | 287574 |
| 1734738000 | 81.25 | 0.82 | 1.02 | 80.49 | 81.59 | 80.08 | 516640 |
| 1734651600 | 80.43 | 1.04 | 1.31 | 80.435 | 81.24 | 78.755 | 391163 |
| 1734565200 | 79.39 | -2.28 | -2.79 | 82.09 | 82.56 | 78.755 | 538485 |
| 1734478800 | 81.67 | 1.02 | 1.26 | 79.98 | 81.88 | 79.79 | 429201 |
| 1734392400 | 80.65 | 1.05 | 1.32 | 79.19 | 80.91 | 79.19 | 307927 |
| 1734133200 | 79.6 | -0.29 | -0.36 | 80.27 | 81.06 | 79.17 | 305255 |
| 1734046800 | 79.89 | 1.99 | 2.55 | 79.48 | 80.13 | 78.39 | 294828 |
| 1733960400 | 77.9 | -1.28 | -1.62 | 79.85 | 80.15 | 77.75 | 341848 |
| 1733874000 | 79.18 | 1.17 | 1.50 | 77.98 | 79.36 | 77.16 | 216147 |
| 1733787600 | 78.01 | -0.89 | -1.13 | 78.92 | 78.92 | 77.14 | 567915 |
| 1733528400 | 78.9 | -1.4 | -1.74 | 80.18 | 80.355 | 78.87 | 207532 |
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
