Premium
Costas Inc (PK) (CSSI)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0066 | 0.0066 | 0.0066 | 20000 | 0.0066 | CS |
| 4 | -0.005175 | -43.949044586 | 0.011775 | 0.0124 | 0.0066 | 58364 | 0.00870673 | CS |
| 12 | -0.00465 | -41.3333333333 | 0.01125 | 0.02 | 0.0066 | 88517 | 0.01194968 | CS |
| 26 | -0.0092 | -58.2278481013 | 0.0158 | 0.025 | 0.0063 | 59717 | 0.01336316 | CS |
| 52 | -0.0257 | -79.5665634675 | 0.0323 | 0.034 | 0.0063 | 43312 | 0.01565986 | CS |
| 156 | -0.0134 | -67 | 0.02 | 0.04 | 0.00305 | 84067 | 0.01476068 | CS |
| 260 | -0.0451 | -87.2340425532 | 0.0517 | 0.0788 | 0.003 | 71579 | 0.0216134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485200 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1739398800 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1739312400 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1739226000 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 20000 |
| 1738966800 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1738880400 | 0.0066 | -0.0009 | -12.00 | 0.0066 | 0.0066 | 0.0066 | 45000 |
| 1738794480 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1738708080 | 0.0075 | 0.0003 | 4.17 | 0.007275 | 0.0075 | 0.007275 | 21000 |
| 1738621740 | 0.0072 | -0.0003 | -4.00 | 0.0074 | 0.0074 | 0.0072 | 103500 |
| 1738362000 | 0.0075 | -0.0005 | -6.25 | 0.00765 | 0.008 | 0.0075 | 47244 |
| 1738276020 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738189620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738103220 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1738016820 | 0.008 | -0.001 | -11.11 | 0.0088749 | 0.0088749 | 0.00785 | 132397 |
| 1737757440 | 0.009 | -0.00275 | -23.40 | 0.0098 | 0.01 | 0.0089 | 63500 |
| 1737671220 | 0.01175 | 0.00185 | 18.69 | 0.0124 | 0.0124 | 0.01175 | 50000 |
| 1737584640 | 0.0099 | -0.0025 | -20.16 | 0.0099 | 0.0099 | 0.0099 | 30000 |
| 1737498540 | 0.0124 | 0.0025 | 25.25 | 0.011775 | 0.0124 | 0.01115 | 71000 |
| 1737152820 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1737066420 | 0.0099 | -0.0003 | -2.94 | 0.0099 | 0.0099 | 0.009875 | 112850 |
| 1736979720 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 18300 |
| 1736893380 | 0.0102 | -0.0002 | -1.92 | 0.0102 | 0.0102 | 0.0102 | 10000 |
| 1736806920 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1736547720 | 0.0104 | -0.00645 | -38.28 | 0.0149 | 0.0149 | 0.0104 | 260000 |
| 1736375340 | 0.01685 | 0.002925 | 21.01 | 0.0126 | 0.0175 | 0.0114 | 168200 |
| 1736288760 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1736202360 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735943160 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735856760 | 0.013925 | 0 | 0.00 | 0.013925 | 0.013925 | 0.013925 | 0 |
| 1735683960 | 0.013925 | 0.003925 | 39.25 | 0.0145 | 0.02 | 0.0125 | 320649 |
| 1735597740 | 0.01 | -0.00035 | -3.38 | 0.01 | 0.01 | 0.01 | 10000 |
| 1735338420 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1735252020 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 10000 |
| 1735078800 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734992400 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734733200 | 0.01035 | 0 | 0.00 | 0.01035 | 0.01035 | 0.01035 | 0 |
| 1734646800 | 0.01035 | -0.00065 | -5.91 | 0.01 | 0.0107 | 0.0099 | 68450 |
| 1734560760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1734474360 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 9000 |
| 1734388140 | 0.011 | -0.0035 | -24.14 | 0.0111 | 0.0111 | 0.011 | 30000 |
| 1734128880 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1734042480 | 0.0145 | 0.0073 | 101.39 | 0.0092999 | 0.017988 | 0.0092999 | 455830 |
| 1733955900 | 0.0072 | -0.0071 | -49.65 | 0.01105 | 0.01105 | 0.0072 | 30000 |
| 1733869380 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733782980 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733523780 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733437380 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1733350980 | 0.0143 | 0.0003 | 2.14 | 0.0143 | 0.0143 | 0.0143 | 75000 |
| 1733264940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1733178540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732919340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732746540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732660140 | 0.014 | 0.0077 | 122.22 | 0.01125 | 0.014 | 0.01125 | 51000 |
| 1732573500 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1732314300 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1732227900 | 0.0063 | -0.0078 | -55.32 | 0.0092 | 0.0092 | 0.0063 | 109350 |
| 1732141200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1732054800 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731968400 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731709200 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1731622800 | 0.0141 | 0.007 | 98.59 | 0.0141 | 0.0143 | 0.014 | 58450 |
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
