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 | 3.15 | 4.14473684211 | 76 | 79.15 | 73.61 | 95946 | 76.67256879 | DR |
| 4 | 3.45 | 4.55746367239 | 75.7 | 82 | 70.22 | 127769 | 76.25252889 | DR |
| 12 | -6.81 | -7.92228943695 | 85.96 | 85.96 | 70.22 | 101761 | 79.27146747 | DR |
| 26 | -18.85 | -19.2346938776 | 98 | 98.75 | 70.22 | 90837 | 83.71157087 | DR |
| 52 | -9.91 | -11.12732989 | 89.06 | 109 | 70.22 | 57714 | 86.74151375 | DR |
| 156 | -15.411 | -16.2974164825 | 94.561 | 110.25 | 70.22 | 67165 | 89.64430056 | DR |
| 260 | -26.38 | -24.9976310054 | 105.53 | 117.98 | 70.22 | 60071 | 94.1435097 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 79.15 | 0.95 | 1.21 | 78.2 | 79.15 | 78.2 | 74279 |
| 1745616480 | 78.2 | 0.5 | 0.64 | 77.789 | 78.325 | 77.62 | 45639 |
| 1745529840 | 77.7 | 1.02 | 1.33 | 76.685 | 77.93 | 76.685 | 96758 |
| 1745443560 | 76.68 | 0.26 | 0.34 | 77.883 | 78.39 | 75.8354 | 76306 |
| 1745357340 | 76.42 | 0.67 | 0.88 | 73.61 | 76.98 | 73.61 | 106155 |
| 1745270400 | 75.75 | -0.99 | -1.29 | 76 | 76.6405 | 75.13 | 154870 |
| 1744925340 | 76.74 | -0.32 | -0.42 | 74.73 | 77 | 74.73 | 59864 |
| 1744838940 | 77.06 | -0.88 | -1.13 | 76.63 | 78.084 | 76.63 | 63946 |
| 1744752360 | 77.94 | 1.36 | 1.78 | 75.05 | 78.625 | 75.05 | 111278 |
| 1744666140 | 76.58 | 1.98 | 2.65 | 72.53 | 76.77 | 72.53 | 216400 |
| 1744406940 | 74.6 | 0.71 | 0.96 | 74.73 | 74.73 | 72 | 168994 |
| 1744320120 | 73.89 | -3.6 | -4.65 | 71.54 | 74.38 | 71.54 | 220277 |
| 1744234140 | 77.49 | 4.64 | 6.37 | 73 | 77.98 | 70.22 | 246599 |
| 1744147740 | 72.85 | -0.5 | -0.68 | 75.7885 | 76.02 | 71.75 | 167550 |
| 1744061220 | 73.35 | -1.09 | -1.46 | 77.4 | 77.4 | 71.947 | 210356 |
| 1743802020 | 74.44 | -5.61 | -7.01 | 77.1 | 77.1 | 73.431 | 99319 |
| 1743715440 | 80.05 | -0.88 | -1.09 | 80 | 81.7525 | 80 | 99894 |
| 1743629040 | 80.93 | 1.47 | 1.85 | 82 | 82 | 77.79 | 48533 |
| 1743542640 | 79.46 | 0.39 | 0.49 | 77.6 | 80.1703 | 77.6 | 118231 |
| 1743456180 | 79.07 | 0.12 | 0.15 | 75.7 | 79.07 | 75.7 | 116648 |
| 1743197340 | 78.95 | -0.42 | -0.53 | 79.709 | 80.21 | 78.75 | 101058 |
| 1743110880 | 79.37 | 0.2 | 0.25 | 79.85 | 79.85 | 79.19 | 76615 |
| 1743024540 | 79.17 | -2.29 | -2.81 | 80.095 | 80.16 | 78.89 | 48223 |
| 1742938140 | 81.46 | 0.8 | 0.99 | 80.6675 | 82 | 80.6675 | 161390 |
| 1742851200 | 80.66 | 1.18 | 1.48 | 80.071 | 80.85 | 79.88 | 168977 |
| 1742592540 | 79.48 | -0.8 | -1.00 | 79.09 | 80.02 | 79.06 | 122793 |
| 1742505960 | 80.28 | 0.35 | 0.44 | 79.76 | 80.67 | 79.76 | 26516 |
| 1742419200 | 79.93 | 1.48 | 1.89 | 79.58 | 80.35 | 79.14 | 96556 |
| 1742333400 | 78.45 | -1.32 | -1.65 | 78.73 | 79.332 | 78.35 | 81906 |
| 1742246400 | 79.77 | 0.38 | 0.48 | 79.84 | 80 | 78.73 | 119423 |
| 1741987680 | 79.39 | 1.24 | 1.59 | 78.99 | 79.56 | 78.78 | 79327 |
| 1741901340 | 78.15 | -0.74 | -0.94 | 80.49 | 80.49 | 77.75 | 68880 |
| 1741814940 | 78.89 | 0.52 | 0.66 | 80.8525 | 80.8525 | 78.485 | 57003 |
| 1741728480 | 78.37 | -1 | -1.26 | 78 | 79.063 | 77.87 | 97267 |
| 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 |
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
