Premium
Cbiz Inc (XC4)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 78 | 79 | 77.5 | 146 | 78.93707094 | DE |
| 4 | 12 | 18.1818181818 | 66 | 79 | 66 | 123 | 75.27855564 | DE |
| 12 | 20 | 34.4827586207 | 58 | 79 | 56.5 | 182 | 63.59853826 | DE |
| 26 | 8 | 11.4285714286 | 70 | 82 | 56.5 | 139 | 66.05647892 | DE |
| 52 | 23.5 | 43.119266055 | 54.5 | 82 | 54.5 | 117 | 65.01512231 | DE |
| 156 | 28.2 | 56.6265060241 | 49.8 | 82 | 47 | 117 | 63.56192839 | DE |
| 260 | 28.2 | 56.6265060241 | 49.8 | 82 | 47 | 117 | 63.56192839 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 1 |
| 1733174820 | 78 | -0.5 | -0.64 | 79 | 79 | 78 | 2 |
| 1732915620 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 51 |
| 1732829220 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732742820 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732656420 | 79 | 0.5 | 0.64 | 78 | 79 | 78 | 384 |
| 1732570020 | 78.5 | 2.5 | 3.29 | 78 | 78.5 | 78 | 121 |
| 1732310820 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1732224420 | 76 | 4 | 5.56 | 76 | 76 | 76 | 240 |
| 1732137960 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732051560 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731965160 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731705960 | 72 | -2 | -2.70 | 73 | 73 | 72 | 80 |
| 1731619620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1731533220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1731446820 | 74 | 2 | 2.78 | 73.5 | 74 | 73.5 | 196 |
| 1731360420 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1731101220 | 72 | -1 | -1.37 | 72 | 72 | 72 | 16 |
| 1731014760 | 73 | 1.5 | 2.10 | 73 | 73 | 73 | 30 |
| 1730928360 | 71.5 | 5.5 | 8.33 | 71.5 | 71.5 | 71.5 | 122 |
| 1730841960 | 66 | 2.5 | 3.94 | 66 | 66 | 66 | 115 |
| 1730755560 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 31 |
| 1730496360 | 63.5 | -2.5 | -3.79 | 63.5 | 63.5 | 63.5 | 1 |
| 1730409960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1730323560 | 66 | -0.5 | -0.75 | 66 | 66 | 66 | 50 |
| 1730237160 | 66.5 | 5.5 | 9.02 | 66.5 | 66.5 | 66.5 | 13 |
| 1730150760 | 61 | 0 | 0.00 | 61.5 | 62 | 61 | 93 |
| 1729888020 | 61 | 0 | 0.00 | 61 | 61 | 61 | 30 |
| 1729801560 | 61 | -0.5 | -0.81 | 61 | 61 | 61 | 1 |
| 1729715160 | 61.5 | 1.5 | 2.50 | 61.5 | 61.5 | 61.5 | 1 |
| 1729628820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729542420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729283220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729196820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729110420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729024020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1728937620 | 60 | 1 | 1.69 | 60 | 60 | 60 | 790 |
| 1728678360 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728591960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728505560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728419160 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 30 |
| 1728332760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1728073560 | 59.5 | -1 | -1.65 | 60 | 60 | 59.5 | 22 |
| 1727987220 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1727900820 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1727814420 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 1 |
| 1727727960 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1727468760 | 60.5 | 0 | 0.00 | 59.5 | 60.5 | 59.5 | 895 |
| 1727382360 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 83 |
| 1727295960 | 59.5 | -1.5 | -2.46 | 59.5 | 59.5 | 59.5 | 305 |
| 1727209560 | 61 | 1 | 1.67 | 61 | 61 | 60.5 | 266 |
| 1727123160 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 1001 |
| 1726864020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 200 |
| 1726777560 | 60.5 | 4 | 7.08 | 60.5 | 60.5 | 60.5 | 8 |
| 1726691160 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726604760 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726518360 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726259160 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726172760 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726086360 | 56.5 | -2 | -3.42 | 56.5 | 56.5 | 56.5 | 70 |
| 1725999960 | 58.5 | -0.5 | -0.85 | 58 | 58.5 | 58 | 567 |
| 1725913620 | 59 | -8 | -11.94 | 59.5 | 59.5 | 59 | 525 |
| 1725654360 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725567960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725481560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
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
