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 | 0.87 | 1.09090909091 | 79.75 | 82.56 | 78.755 | 452748 | 80.65687805 | CS |
| 4 | -0.36 | -0.444554210916 | 80.98 | 84.23 | 77.14 | 348114 | 80.64424033 | CS |
| 12 | 13.94 | 20.9058188362 | 66.68 | 84.23 | 63.61 | 334906 | 74.26072251 | CS |
| 26 | 5.25 | 6.96563619477 | 75.37 | 86.36 | 62.655 | 338203 | 73.14909162 | CS |
| 52 | 17.95 | 28.6420935057 | 62.67 | 86.36 | 60.59 | 315206 | 72.91992469 | CS |
| 156 | 41.42 | 105.663265306 | 39.2 | 86.36 | 35.46 | 252836 | 57.79578073 | CS |
| 260 | 52.52 | 186.903914591 | 28.1 | 86.36 | 16.85 | 241287 | 46.38162896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733442000 | 80.3 | -3.13 | -3.75 | 83.46 | 83.46 | 80.22 | 340236 |
| 1733355600 | 83.43 | 1.64 | 2.01 | 82.35 | 83.74 | 82.2 | 393990 |
| 1733269200 | 81.79 | 0.01 | 0.01 | 81.01 | 81.94 | 80.735 | 162224 |
| 1733182800 | 81.78 | -0.8 | -0.97 | 82.75 | 82.75 | 81.11 | 224484 |
| 1732917840 | 82.58 | 0.14 | 0.17 | 82.765 | 83.402 | 82.17 | 152619 |
| 1732750800 | 82.44 | -0.56 | -0.67 | 83.98 | 84.23 | 82.11 | 304878 |
| 1732664400 | 83 | 0.99 | 1.21 | 82.18 | 83.08 | 81.94 | 263869 |
| 1732578000 | 82.01 | 1.22 | 1.51 | 81.4 | 82.78 | 81.13 | 538676 |
| 1732318800 | 80.79 | 1.36 | 1.71 | 80.59 | 81.33 | 80.12 | 328494 |
| 1732232400 | 79.43 | 1.54 | 1.98 | 78.46 | 79.75 | 77.84 | 342006 |
| 1732146000 | 77.89 | 0.82 | 1.06 | 76.915 | 77.91 | 76.16 | 275210 |
| 1732059600 | 77.07 | 0.07 | 0.09 | 76.85 | 77.91 | 76.2 | 284672 |
| 1731973200 | 77 | 0.52 | 0.68 | 76.32 | 77.1 | 76.32 | 228443 |
| 1731714000 | 76.48 | -1.39 | -1.79 | 78.1 | 78.56 | 76.01 | 334251 |
| 1731627600 | 77.87 | -0.72 | -0.92 | 78.63 | 78.92 | 77.21 | 468376 |
| 1731541200 | 78.59 | 0.57 | 0.73 | 78.255 | 79.435 | 76.96 | 315684 |
| 1731454800 | 78.02 | -0.34 | -0.43 | 78.641 | 79.0799 | 77.69 | 255933 |
| 1731368400 | 78.36 | 0.55 | 0.71 | 78.86 | 79.37 | 78.06 | 212757 |
| 1731109200 | 77.81 | 0.38 | 0.49 | 77.5 | 78.62 | 77.27 | 371610 |
| 1731022800 | 77.43 | -0.46 | -0.59 | 77.55 | 78.26 | 76.71 | 432193 |
| 1730936400 | 77.89 | 5.57 | 7.70 | 75.8251 | 78.01 | 75.475 | 552748 |
| 1730850000 | 72.32 | 1.19 | 1.67 | 70.825 | 72.34 | 70.825 | 281182 |
| 1730763600 | 71.13 | 1.43 | 2.05 | 69.65 | 71.28 | 69.6 | 353507 |
| 1730500800 | 69.7 | 0.77 | 1.12 | 69.5 | 70.11 | 68.8 | 384838 |
| 1730414400 | 68.93 | -1.95 | -2.75 | 70.71 | 71 | 68.74 | 443427 |
| 1730328000 | 70.88 | -0.19 | -0.27 | 70.66 | 71.52 | 69.72 | 413737 |
| 1730241600 | 71.07 | 4.21 | 6.30 | 68.96 | 72.74 | 68.78 | 656397 |
| 1730155200 | 66.86 | 0.47 | 0.71 | 66.9 | 67.34 | 66.11 | 338215 |
| 1729896000 | 66.39 | -0.15 | -0.23 | 66.75 | 66.75 | 65.95 | 242458 |
| 1729809600 | 66.54 | 0.56 | 0.85 | 65.86 | 66.879999 | 65.48 | 383918 |
| 1729723200 | 65.98 | -0.06 | -0.09 | 65.94 | 66.4 | 65.459999 | 345545 |
| 1729636800 | 66.04 | -0.72 | -1.08 | 66.42 | 66.42 | 65.53 | 215335 |
| 1729550400 | 66.76 | -1.23 | -1.81 | 67.96 | 67.96 | 66.455 | 220709 |
| 1729291200 | 67.99 | 0.64 | 0.95 | 67.45 | 68.21 | 67.004999 | 239734 |
| 1729204800 | 67.35 | -0.06 | -0.09 | 67.24 | 67.5029 | 66.89 | 164803 |
| 1729118400 | 67.41 | 0.18 | 0.27 | 67.35 | 68.07 | 67.35 | 283283 |
| 1729032000 | 67.23 | 1.82 | 2.78 | 65.76 | 68.3 | 65.26 | 521102 |
| 1728945600 | 65.41 | 0.09 | 0.14 | 65.55 | 65.83 | 65.19 | 234609 |
| 1728686400 | 65.319999 | 1.54 | 2.41 | 64.01 | 65.765 | 64.01 | 374865 |
| 1728600000 | 63.78 | -1.63 | -2.49 | 64.965 | 64.965 | 63.61 | 241646 |
| 1728513600 | 65.41 | 0.68 | 1.05 | 64.879999 | 65.614999 | 64.61 | 425966 |
| 1728427200 | 64.73 | 0.13 | 0.20 | 64.87 | 65.31 | 64.41 | 200418 |
| 1728340800 | 64.599999 | -0.77 | -1.18 | 65.019999 | 65.129999 | 64.31 | 275577 |
| 1728081600 | 65.37 | 0.32 | 0.49 | 65.53 | 65.849999 | 64.95 | 220408 |
| 1727995200 | 65.05 | -1.01 | -1.53 | 65.47 | 66.075 | 64.89 | 247221 |
| 1727908800 | 66.06 | -0.74 | -1.11 | 66.67 | 67.155 | 66.019999 | 281375 |
| 1727822400 | 66.8 | -0.49 | -0.73 | 67 | 67.26 | 66.29 | 217959 |
| 1727735520 | 67.29 | 0.47 | 0.70 | 66.349999 | 67.32 | 66.209999 | 435755 |
| 1727476800 | 66.819999 | 0.13 | 0.19 | 67.14 | 67.79 | 66.69 | 234699 |
| 1727390400 | 66.69 | 0.13 | 0.20 | 67.06 | 67.72 | 66.569999 | 278619 |
| 1727304000 | 66.56 | -0.25 | -0.37 | 67.19 | 67.19 | 66.129999 | 295416 |
| 1727217600 | 66.81 | -1.28 | -1.88 | 67.84 | 68.12 | 66.65 | 254750 |
| 1727131200 | 68.09 | 0.48 | 0.71 | 67.84 | 68.78 | 67.28 | 236157 |
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
