Premium
Csl Ltd (QX) (CSLLY)
USOTC
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 | -3.58 | -4.36851738865 | 81.95 | 84.25 | 77.87 | 58333 | 81.74180903 | DR |
| 4 | -1.85 | -2.30615806532 | 80.22 | 85.337 | 77.37 | 93488 | 81.8461082 | DR |
| 12 | -12.03 | -13.3075221239 | 90.4 | 90.4 | 77.37 | 85482 | 84.86216418 | DR |
| 26 | -22.155 | -22.039293708 | 100.525 | 105.66 | 77.37 | 65524 | 87.84408182 | DR |
| 52 | -11.23 | -12.5334821429 | 89.6 | 109 | 77.37 | 46950 | 90.09674414 | DR |
| 156 | -16.05 | -16.9985172633 | 94.42 | 110.25 | 71.51 | 64840 | 90.95672066 | DR |
| 260 | -20.895 | -21.0497154083 | 99.265 | 117.98 | 71.51 | 59345 | 94.87595826 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 79.37 | -3.45 | -4.17 | 79.95 | 80.96 | 79.37 | 68073 |
| 1741386000 | 82.82 | 0.82 | 1.00 | 79.95 | 82.82 | 79.95 | 43133 |
| 1741300140 | 82 | -1.81 | -2.16 | 84.25 | 84.25 | 79.95 | 53895 |
| 1741213440 | 83.81 | 1.94 | 2.37 | 82.32 | 84.02 | 81.0675 | 43717 |
| 1741126800 | 81.87 | 1.1 | 1.36 | 81.95 | 82.59 | 80.83 | 82847 |
| 1741040760 | 80.77 | -0.59 | -0.73 | 82.005 | 82.1 | 80.54 | 96931 |
| 1740781260 | 81.36 | 0.7 | 0.87 | 80.67 | 82.87 | 80.62 | 91570 |
| 1740695340 | 80.66 | -2.68 | -3.21 | 81.134 | 81.35 | 80.66 | 74077 |
| 1740608400 | 83.335 | 0.49 | 0.60 | 80.74 | 84.21 | 80.74 | 63523 |
| 1740522480 | 82.84 | 1.07 | 1.31 | 83.565 | 83.565 | 81.02 | 72750 |
| 1740435600 | 81.77 | -0.07 | -0.09 | 82.557 | 82.65 | 81.52 | 139971 |
| 1740176400 | 81.84 | -0.89 | -1.08 | 82.529 | 82.529 | 81.65 | 61598 |
| 1740090480 | 82.73 | -0.62 | -0.74 | 82.56 | 82.91 | 82.39 | 64300 |
| 1740003960 | 83.35 | 0.73 | 0.88 | 85.337 | 85.337 | 83.26 | 183453 |
| 1739917740 | 82.62 | 1.85 | 2.29 | 83.53 | 83.57 | 82.23 | 249612 |
| 1739572020 | 80.77 | 0.05 | 0.06 | 82.58 | 83.93 | 80.72 | 156773 |
| 1739485320 | 80.72 | 0.05 | 0.06 | 80 | 80.72 | 79.76 | 98360 |
| 1739398920 | 80.67 | -0.29 | -0.36 | 77.37 | 80.79 | 77.37 | 63270 |
| 1739312940 | 80.958 | -3.63 | -4.29 | 80.22 | 81.017 | 80.22 | 68426 |
| 1739226000 | 84.59 | 0.67 | 0.80 | 84.103 | 85.78 | 84.04 | 75470 |
| 1738967160 | 83.92 | -1.56 | -1.82 | 83.44 | 85.78 | 83.44 | 67967 |
| 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 |
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
