Premium
Cashmere Valley Bank (QX) (CSHX)
USOTC
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 | 3.99 | 4.92531786199 | 81.01 | 85.98 | 80.78 | 1321 | 83.24583112 | CS |
| 4 | 5 | 6.25 | 80 | 85.98 | 79.25 | 2105 | 81.14861558 | CS |
| 12 | 10 | 13.3333333333 | 75 | 85.98 | 74.06 | 2678 | 78.24959152 | CS |
| 26 | 10.76 | 14.4935344828 | 74.24 | 85.98 | 72.5 | 2143 | 76.58085137 | CS |
| 52 | 18.48 | 27.7811184606 | 66.52 | 85.98 | 66.16 | 2480 | 72.3072734 | CS |
| 156 | 42.25 | 98.8304093567 | 42.75 | 85.98 | 42.68 | 1930 | 63.97338731 | CS |
| 260 | 12.45 | 17.1605789111 | 72.55 | 85.98 | 40 | 1685 | 61.8517442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546140 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1783459740 | 85 | 0.7 | 0.83 | 84.18 | 85 | 84.18 | 420 |
| 1783373340 | 84.3 | 0.3 | 0.36 | 85.98 | 85.98 | 84.23 | 450 |
| 1783027740 | 84 | 1.26 | 1.52 | 83.49 | 84 | 83.49 | 810 |
| 1782941280 | 82.74 | 0.25 | 0.30 | 81.01 | 82.74 | 80.78 | 3602 |
| 1782854880 | 82.49 | 0.49 | 0.60 | 81.25 | 82.49 | 81.25 | 4379 |
| 1782768300 | 82 | 0 | 0.00 | 81.1 | 82.1 | 81.1 | 500 |
| 1782508860 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1782422460 | 82 | 1.44 | 1.79 | 81.98 | 82.1 | 81.98 | 2723 |
| 1782336000 | 80.56 | 0.06 | 0.07 | 81.5 | 81.56 | 80.55 | 1621 |
| 1782250140 | 80.5 | -0.49 | -0.61 | 80.26 | 81 | 80.25 | 14063 |
| 1782163500 | 80.99 | -0.01 | -0.01 | 80.21 | 80.99 | 80.21 | 325 |
| 1781818140 | 81 | 0.92 | 1.15 | 80.1 | 81 | 80.1 | 1100 |
| 1781731740 | 80.08 | 0.06 | 0.07 | 80.07 | 80.08 | 80.07 | 200 |
| 1781645340 | 80.02 | 0.02 | 0.02 | 79.698801 | 80.02 | 79.698801 | 887 |
| 1781558940 | 80 | 0.61 | 0.77 | 79.99 | 80 | 79.99 | 800 |
| 1781299740 | 79.39 | 0.14 | 0.18 | 79.99 | 79.99 | 79.38 | 1008 |
| 1781213220 | 79.25 | 0 | 0.00 | 79.99 | 79.99 | 79.25 | 777 |
| 1781126940 | 79.25 | 0.08 | 0.10 | 80 | 80 | 79.25 | 2119 |
| 1781040540 | 79.17 | 0.12 | 0.15 | 79.5 | 79.63 | 79.08 | 1600 |
| 1780954140 | 79.05 | 0.05 | 0.06 | 79.07 | 79.07 | 79.05 | 902 |
| 1780694940 | 79 | 0.02 | 0.03 | 78.61 | 79.23 | 78.61 | 2650 |
| 1780608540 | 78.98 | 0 | 0.00 | 78.98 | 78.98 | 78.61 | 1500 |
| 1780522140 | 78.98 | 0 | 0.00 | 78.98 | 78.98 | 78.98 | 0 |
| 1780435740 | 78.98 | 0 | 0.00 | 78.5 | 78.98 | 78.5 | 414 |
| 1780349340 | 78.98 | 0.03 | 0.04 | 76.82 | 78.98 | 76.82 | 1420 |
| 1780090080 | 78.95 | 0 | 0.00 | 78.26 | 78.97 | 78.26 | 4548 |
| 1780003740 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1779917340 | 78.95 | -0.03 | -0.04 | 78.95 | 78.95 | 78.95 | 600 |
| 1779830880 | 78.98 | 0 | 0.00 | 78.98 | 78.98 | 78.98 | 0 |
| 1779485280 | 78.98 | 0 | 0.00 | 78.98 | 78.98 | 78.98 | 0 |
| 1779398880 | 78.98 | 0.98 | 1.26 | 76.81 | 78.98 | 76.81 | 957 |
| 1779312300 | 78 | 0.01 | 0.01 | 78.5 | 78.98 | 78 | 1006 |
| 1779226140 | 77.99 | 0 | 0.00 | 77.99 | 77.99 | 77.99 | 0 |
| 1779139740 | 77.99 | 0 | 0.00 | 76.8101 | 78.97 | 76.8101 | 3231 |
| 1778880000 | 77.99 | 0 | 0.00 | 78.15 | 78.32 | 77.99 | 601 |
| 1778793900 | 77.99 | 0.49 | 0.63 | 77.5 | 78 | 77.4 | 802 |
| 1778707380 | 77.5 | 0 | 0.00 | 77.5 | 78.14 | 77.11 | 4988 |
| 1778621340 | 77.5 | 0.36 | 0.47 | 76.81 | 77.5 | 76.81 | 1230 |
| 1778534940 | 77.14 | 0.04 | 0.05 | 76.99 | 77.79 | 76.99 | 1578 |
| 1778275200 | 77.1 | 0.06 | 0.08 | 77.07 | 77.1 | 77.07 | 731 |
| 1778188800 | 77.04 | 0.05 | 0.06 | 77.03 | 77.04 | 77.03 | 200 |
| 1778102520 | 76.99 | 0 | 0.00 | 77 | 77.25 | 76.81 | 3504 |
| 1778016000 | 76.99 | 0.39 | 0.51 | 77.15 | 77.15 | 76.6 | 2040 |
| 1777930140 | 76.6 | 0.3 | 0.39 | 76.75 | 77.24 | 76.597449 | 2463 |
| 1777671000 | 76.3 | 0.05 | 0.07 | 76.1 | 77 | 76.1 | 19162 |
| 1777584540 | 76.25 | -0.58 | -0.75 | 76 | 76.25 | 75.85 | 700 |
| 1777498200 | 76.83 | 0 | 0.00 | 76.83 | 76.83 | 76.83 | 0 |
| 1777411800 | 76.83 | -0.11 | -0.14 | 76.8 | 76.83 | 75.62 | 14654 |
| 1777325400 | 76.94 | 0 | 0.00 | 75.53 | 76.94 | 75.53 | 3402 |
| 1777065780 | 76.94 | -0.11 | -0.14 | 78.24 | 78.5 | 76.1 | 3681 |
| 1776979680 | 77.05 | 0 | 0.00 | 77.05 | 77.05 | 77.05 | 0 |
| 1776893280 | 77.05 | 0.02 | 0.03 | 78.24 | 78.24 | 77.04 | 709 |
| 1776806940 | 77.03 | 0.03 | 0.04 | 77.24 | 78.24 | 76.01 | 2029 |
| 1776720540 | 77 | 2 | 2.67 | 75.19 | 77 | 75.19 | 7372 |
| 1776460800 | 75 | 0 | 0.00 | 75 | 75 | 74.06 | 2599 |
| 1776374940 | 75 | 0.17 | 0.22 | 75 | 75 | 74.61 | 1492 |
| 1776288540 | 74.8348 | 0 | 0.00 | 74.8348 | 74.8348 | 74.8348 | 0 |
| 1776202140 | 74.8348 | -0.17 | -0.22 | 74.8348 | 74.8348 | 74.8348 | 452 |
| 1776115740 | 75 | 0 | 0.00 | 74.99 | 75 | 74.04 | 2748 |
| 1775856540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1775770140 | 75 | 0.05 | 0.07 | 75 | 75.49 | 75 | 520 |
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.
