Premium
Constellation Software Inc (CSU)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -237.01 | -8.06428014876 | 2939.01 | 3000 | 2700 | 66246 | 2821.02681066 | CS |
| 4 | -40.79 | -1.48717182139 | 2742.79 | 3166.7 | 2625 | 77041 | 2900.43784176 | CS |
| 12 | 407 | 17.734204793 | 2295 | 3166.7 | 2268 | 68157 | 2663.44353137 | CS |
| 26 | -661.51 | -19.6672523643 | 3363.51 | 3371.18 | 2196 | 86119 | 2668.23370134 | CS |
| 52 | -2111.95 | -43.8714569117 | 4813.95 | 5060.2 | 2196 | 70118 | 3156.00666763 | CS |
| 156 | 45.87 | 1.72694860568 | 2656.13 | 5249.99 | 2196 | 43720 | 3534.72367957 | CS |
| 260 | 855.66 | 46.3435770227 | 1846.34 | 5249.99 | 1783.98 | 39207 | 3082.07582638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 2772.61 | 22.62 | 0.82 | 2753.29 | 2828.5 | 2741.88 | 96930 |
| 1781818800 | 2749.9899 | -131.03 | -4.55 | 2861.45 | 2907.1 | 2715 | 80441 |
| 1781732400 | 2881.02 | -1 | -0.03 | 2850 | 2961.1 | 2812 | 67959 |
| 1781646000 | 2882.02 | -23.23 | -0.80 | 2900 | 2900 | 2833.36 | 38931 |
| 1781559600 | 2905.25 | -18.75 | -0.64 | 2939.01 | 3000 | 2899.78 | 46967 |
| 1781300400 | 2924 | -134.09 | -4.38 | 3051.2 | 3051.21 | 2917.82 | 73035 |
| 1781214000 | 3058.09 | -85.61 | -2.72 | 3145.28 | 3145.28 | 3037.86 | 138791 |
| 1781127600 | 3143.7 | 168.35 | 5.66 | 2893.65 | 3166.7 | 2891.36 | 178801 |
| 1781041200 | 2975.35 | 12.96 | 0.44 | 2985 | 2990 | 2915 | 60878 |
| 1780954800 | 2962.39 | -6.93 | -0.23 | 3002.01 | 3002.01 | 2890.01 | 49923 |
| 1780695600 | 2969.32 | 67.76 | 2.34 | 2822.16 | 2989.14 | 2822.16 | 82548 |
| 1780609200 | 2901.56 | 151.31 | 5.50 | 2758.21 | 2917.87 | 2758.21 | 72893 |
| 1780522800 | 2750.25 | -134.79 | -4.67 | 2852.87 | 2861.59 | 2750 | 102079 |
| 1780436400 | 2885.04 | -46.92 | -1.60 | 2963.52 | 2965.41 | 2863 | 80122 |
| 1780350000 | 2931.96 | 109.13 | 3.87 | 2914.98 | 3040 | 2890 | 104212 |
| 1780090800 | 2822.83 | 70.44 | 2.56 | 2760 | 2870 | 2749.1 | 101923 |
| 1780004400 | 2752.39 | 105.39 | 3.98 | 2626.57 | 2780 | 2625 | 45284 |
| 1779918000 | 2647 | -37.28 | -1.39 | 2689.78 | 2721.11 | 2636.43 | 48892 |
| 1779831600 | 2684.28 | -88.7 | -3.20 | 2758.25 | 2761 | 2665 | 56153 |
| 1779745200 | 2772.98 | 51.5 | 1.89 | 2742.79 | 2800 | 2742.79 | 14061 |
| 1779486000 | 2721.48 | 11.65 | 0.43 | 2715.01 | 2807.1 | 2712.3 | 52926 |
| 1779399600 | 2709.83 | -5.17 | -0.19 | 2716.37 | 2745 | 2662.81 | 39862 |
| 1779313200 | 2715 | -14.71 | -0.54 | 2674.9 | 2767.4699 | 2615 | 69679 |
| 1779226800 | 2729.71 | 117.37 | 4.49 | 2625 | 2880.35 | 2625 | 141448 |
| 1778881200 | 2612.34 | 79.19 | 3.13 | 2500.25 | 2635.13 | 2500 | 56097 |
| 1778794800 | 2533.15 | 65.62 | 2.66 | 2493.85 | 2573.79 | 2427.6 | 56905 |
| 1778708400 | 2467.53 | 62.53 | 2.60 | 2435.21 | 2470.57 | 2375.21 | 62997 |
| 1778622000 | 2405 | -9.31 | -0.39 | 2411.31 | 2433.64 | 2373.26 | 57004 |
| 1778535600 | 2414.31 | -157.3 | -6.12 | 2570.31 | 2570.31 | 2409.33 | 58697 |
| 1778276400 | 2571.61 | 5.88 | 0.23 | 2565.73 | 2579.37 | 2479.58 | 52722 |
| 1778190000 | 2565.73 | 165.33 | 6.89 | 2468.76 | 2610 | 2454.29 | 53937 |
| 1778103600 | 2400.4 | -64.14 | -2.60 | 2497.6 | 2497.6 | 2388.65 | 76090 |
| 1778017200 | 2464.54 | -6.41 | -0.26 | 2470.95 | 2500 | 2404.8 | 39088 |
| 1777930800 | 2470.95 | 29 | 1.19 | 2445.01 | 2565.91 | 2445.01 | 49365 |
| 1777671600 | 2441.95 | -31.94 | -1.29 | 2503.45 | 2517.96 | 2436.4899 | 39405 |
| 1777585200 | 2473.89 | 29.53 | 1.21 | 2444.36 | 2480.95 | 2370 | 44212 |
| 1777498800 | 2444.36 | 9.37 | 0.38 | 2466.25 | 2466.25 | 2380.78 | 40548 |
| 1777412400 | 2434.9899 | -6.21 | -0.25 | 2440 | 2462.98 | 2415 | 39487 |
| 1777326000 | 2441.2 | 30.4 | 1.26 | 2423.96 | 2470.4 | 2423.96 | 42366 |
| 1777066800 | 2410.8 | -90.23 | -3.61 | 2491.16 | 2491.16 | 2360.87 | 58300 |
| 1776980400 | 2501.03 | -150.47 | -5.67 | 2651.5 | 2651.5 | 2455 | 53079 |
| 1776894000 | 2651.5 | 50.4 | 1.94 | 2599.9899 | 2652.02 | 2587 | 40172 |
| 1776807600 | 2601.1 | -62.33 | -2.34 | 2662.53 | 2705 | 2574.9 | 45169 |
| 1776721200 | 2663.43 | 36.98 | 1.41 | 2640.64 | 2668.91 | 2634.06 | 39440 |
| 1776462000 | 2626.45 | -5.04 | -0.19 | 2623.68 | 2674.9899 | 2622.1 | 78383 |
| 1776375600 | 2631.4899 | -0.07 | -0.00 | 2677 | 2704.44 | 2613.5 | 75292 |
| 1776289200 | 2631.56 | 115.81 | 4.60 | 2550.01 | 2702.31 | 2550 | 113397 |
| 1776202800 | 2515.75 | 74.33 | 3.04 | 2477.01 | 2538.87 | 2468.41 | 129828 |
| 1776116400 | 2441.42 | 146.24 | 6.37 | 2270 | 2480.2 | 2268 | 112088 |
| 1775857200 | 2295.18 | -64.53 | -2.73 | 2372.63 | 2372.63 | 2274.83 | 74600 |
| 1775770800 | 2359.71 | -55.02 | -2.28 | 2431.9 | 2440 | 2348.35 | 95017 |
| 1775684400 | 2414.73 | 36.39 | 1.53 | 2522.35 | 2522.35 | 2404.82 | 79506 |
| 1775598000 | 2378.34 | -64.17 | -2.63 | 2401.26 | 2440.46 | 2372 | 44284 |
| 1775511600 | 2442.51 | 1.24 | 0.05 | 2450 | 2470.08 | 2410.9 | 29269 |
| 1775166000 | 2441.27 | -3.3 | -0.13 | 2425.91 | 2472.48 | 2400 | 51185 |
| 1775079600 | 2444.57 | 2.58 | 0.11 | 2451 | 2461.3 | 2391.23 | 66587 |
| 1774993200 | 2441.9899 | 55.22 | 2.31 | 2420.5 | 2458.88 | 2402.4 | 74137 |
| 1774906800 | 2386.77 | 27.88 | 1.18 | 2295 | 2391.65 | 2290 | 79699 |
| 1774647600 | 2358.89 | -27.87 | -1.17 | 2396.9899 | 2400.2199 | 2309.95 | 89207 |
| 1774561200 | 2386.76 | -19.99 | -0.83 | 2383.87 | 2454.61 | 2369.17 | 94872 |
| 1774474800 | 2406.75 | -34.36 | -1.41 | 2457.79 | 2521.44 | 2386.83 | 79420 |
| 1774388400 | 2441.11 | -96.79 | -3.81 | 2527.52 | 2529.9699 | 2414.79 | 74288 |
| 1774302000 | 2537.9 | 38.68 | 1.55 | 2498.67 | 2586.12 | 2485.02 | 72334 |
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.
