Premium
Csl Ltd (QX) (CSLLY)
USOTC
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 | -3.39 | -3.81456059413 | 88.87 | 88.87 | 83.64 | 59820 | 85.61423522 | DR |
| 4 | -2.42 | -2.75312855518 | 87.9 | 90.01 | 83.64 | 89841 | 86.09822202 | DR |
| 12 | -3.59 | -4.03053777927 | 89.07 | 94.98 | 83.31 | 90586 | 87.94945717 | DR |
| 26 | -14.77 | -14.7331670823 | 100.25 | 109 | 83.31 | 52595 | 90.60519057 | DR |
| 52 | -11.52 | -11.8762886598 | 97 | 109 | 83.31 | 41868 | 91.84222914 | DR |
| 156 | -5.22 | -5.7552370452 | 90.7 | 110.25 | 71.51 | 65708 | 91.44793812 | DR |
| 260 | -21.581 | -20.1576671243 | 107.061 | 117.98 | 71.51 | 58874 | 95.43420218 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 85.48 | 0.32 | 0.38 | 85.4 | 85.6 | 84.8475 | 59475 |
| 1738794000 | 85.16 | -0.35 | -0.41 | 85.54 | 85.54 | 84.138 | 41693 |
| 1738708080 | 85.51 | -0.15 | -0.18 | 84.49 | 85.75 | 83.64 | 61643 |
| 1738621740 | 85.66 | -0.54 | -0.63 | 85.96 | 85.96 | 84.86 | 86086 |
| 1738362000 | 86.2 | -0.97 | -1.11 | 88.87 | 88.87 | 86.2 | 50204 |
| 1738276080 | 87.17 | 0.94 | 1.09 | 89.69 | 89.69 | 87.045 | 63438 |
| 1738189740 | 86.23 | 1 | 1.17 | 84.49 | 88.2 | 84.49 | 61940 |
| 1738103280 | 85.23 | 0.07 | 0.08 | 85.162 | 85.26 | 84.915 | 144418 |
| 1738016820 | 85.16 | -0.52 | -0.61 | 85.4065 | 85.4065 | 84.74 | 145848 |
| 1737757440 | 85.68 | 0.74 | 0.87 | 88.22 | 88.22 | 85.49 | 63709 |
| 1737671220 | 84.94 | 0.41 | 0.49 | 84.75 | 85.14 | 84.57 | 47354 |
| 1737584640 | 84.5265 | -1.66 | -1.93 | 84.68 | 87.57 | 84.47 | 58069 |
| 1737498540 | 86.19 | 0.03 | 0.03 | 88.36 | 88.36 | 84.68 | 135619 |
| 1737152880 | 86.16 | 0.33 | 0.38 | 85.9555 | 86.48 | 85.63 | 75267 |
| 1737066420 | 85.8335 | -1.43 | -1.63 | 85.5 | 86.7 | 85.5 | 65850 |
| 1736979720 | 87.26 | 0.39 | 0.45 | 84.81 | 89.34 | 84.81 | 269487 |
| 1736893380 | 86.87 | 0.48 | 0.56 | 88.89 | 88.89 | 85.97 | 116195 |
| 1736806800 | 86.39 | -0.74 | -0.85 | 86.57 | 87.14 | 86.1 | 87325 |
| 1736547720 | 87.13 | -2.45 | -2.73 | 87.9 | 90.01 | 85.52 | 73355 |
| 1736375340 | 89.58 | 0.63 | 0.71 | 88.8 | 89.62 | 88.8 | 34657 |
| 1736288940 | 88.95 | 0.61 | 0.69 | 89.85 | 90.04 | 88.95 | 71030 |
| 1736202360 | 88.34 | -0.04 | -0.05 | 88.2645 | 89 | 86.083 | 76985 |
| 1735942980 | 88.38 | 1.22 | 1.40 | 85.055 | 88.39 | 83.51 | 42405 |
| 1735856700 | 87.16 | -0.4 | -0.46 | 87.466 | 88.56 | 86.637 | 39065 |
| 1735683960 | 87.56 | -0.62 | -0.70 | 89.35 | 89.583 | 87.06 | 44849 |
| 1735597740 | 88.18 | 0.3 | 0.34 | 85.26 | 89.83 | 85.26 | 64364 |
| 1735338000 | 87.88 | -0.68 | -0.77 | 89.335 | 89.335 | 87.46 | 57874 |
| 1735252020 | 88.56 | -0.19 | -0.21 | 86.873 | 90.02 | 86.873 | 86311 |
| 1735078200 | 88.75 | 0.96 | 1.09 | 86.02 | 90.03 | 86.02 | 90508 |
| 1734992400 | 87.79 | 1.25 | 1.44 | 88.475 | 88.86 | 85.94 | 138179 |
| 1734733200 | 86.54 | 0.07 | 0.08 | 83.31 | 87.34 | 83.31 | 75792 |
| 1734646800 | 86.47 | -0.64 | -0.73 | 86.26 | 88.145 | 86.26 | 72067 |
| 1734560940 | 87.11 | -1.31 | -1.48 | 86.71 | 89.02 | 86.62 | 75878 |
| 1734474360 | 88.42 | 0.74 | 0.84 | 90.4 | 90.4 | 88.31 | 104856 |
| 1734388140 | 87.68 | -0.03 | -0.03 | 86.71 | 88.01 | 86.71 | 90436 |
| 1734128940 | 87.71 | -0.55 | -0.62 | 87.31 | 90.02 | 87.31 | 77023 |
| 1734042480 | 88.26 | -1.18 | -1.32 | 89.5 | 89.5 | 88.217 | 50273 |
| 1733955900 | 89.44 | -0.48 | -0.53 | 88.35 | 89.93 | 87.56 | 25730 |
| 1733869200 | 89.92 | -0.73 | -0.81 | 89.94 | 90.01 | 89.8 | 51228 |
| 1733782800 | 90.65 | 1.04 | 1.16 | 91.0105 | 91.34 | 90.52 | 56621 |
| 1733523600 | 89.608 | -0.86 | -0.95 | 89.943 | 89.943 | 89.03 | 58927 |
| 1733437500 | 90.4675 | -0.52 | -0.57 | 90.6335 | 90.9 | 90.19 | 52201 |
| 1733350980 | 90.99 | -0.55 | -0.60 | 90.6825 | 91.144 | 90.6825 | 25686 |
| 1733264700 | 91.54 | 0.54 | 0.59 | 91 | 92.04 | 91 | 80480 |
| 1733178180 | 91 | -0.88 | -0.96 | 93.75 | 93.75 | 88.71 | 59805 |
| 1732918200 | 91.88 | 0.69 | 0.76 | 85.7 | 92.16 | 85.7 | 22112 |
| 1732746540 | 91.19 | 0.89 | 0.99 | 92 | 92 | 86.53 | 34216 |
| 1732660140 | 90.3 | -1.37 | -1.49 | 91 | 94.98 | 90.27 | 44560 |
| 1732573560 | 91.67 | 1.67 | 1.86 | 91.5 | 92.03 | 86.13 | 61338 |
| 1732314000 | 90 | 0.7 | 0.78 | 86.2695 | 90.05 | 86.2695 | 443769 |
| 1732227900 | 89.3 | 0.57 | 0.64 | 88.9445 | 89.485 | 88.71 | 256264 |
| 1732141740 | 88.73 | 0.51 | 0.58 | 87 | 88.82 | 87 | 205251 |
| 1732054800 | 88.22 | -0.07 | -0.08 | 90.26 | 90.26 | 87.548 | 175784 |
| 1731968640 | 88.29 | 0.03 | 0.03 | 90.43 | 90.43 | 86.692 | 198339 |
| 1731709260 | 88.26 | -3.45 | -3.76 | 89.07 | 89.29 | 88.12 | 130367 |
| 1731622800 | 91.71 | -1.2 | -1.29 | 92.37 | 92.6 | 91.68 | 36895 |
| 1731536760 | 92.91 | 0.01 | 0.01 | 91.9 | 93.01 | 91.9 | 43074 |
| 1731450480 | 92.9 | -1.6 | -1.69 | 93.5 | 93.75 | 92.876 | 37808 |
| 1731363600 | 94.5 | 1 | 1.07 | 94.633 | 94.72 | 94.2 | 38664 |
| 1731104400 | 93.5 | -1.44 | -1.52 | 94.42 | 94.42 | 93.05 | 34779 |
| 1731018540 | 94.94 | 1.02 | 1.09 | 94.7805 | 95.1 | 94.56 | 30594 |
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
