Premium
C Com Satellite Systems Inc (QB) (CYSNF)
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 | -0.035123 | -4.71371840622 | 0.745123 | 0.75679 | 0.6768 | 8023 | 0.69101338 | CS |
| 4 | -0.09 | -11.25 | 0.8 | 0.8517 | 0.6768 | 6799 | 0.77883258 | CS |
| 12 | -0.186 | -20.7589285714 | 0.896 | 0.9557 | 0.6768 | 7867 | 0.83636141 | CS |
| 26 | -0.17 | -19.3181818182 | 0.88 | 1 | 0.6768 | 5846 | 0.86044072 | CS |
| 52 | -0.1959 | -21.624903411 | 0.9059 | 1.12 | 0.6768 | 5399 | 0.900438 | CS |
| 156 | -1.045 | -59.5441595442 | 1.755 | 1.91 | 0.5221 | 14842 | 0.9168139 | CS |
| 260 | -0.7 | -49.6453900709 | 1.41 | 3.6 | 0.5221 | 21502 | 1.64889495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.71 | 0.006 | 0.85 | 0.71 | 0.71 | 0.71 | 300 |
| 1737066120 | 0.704 | 0 | 0.00 | 0.704 | 0.704 | 0.704 | 0 |
| 1736979720 | 0.704 | 0.0140001 | 2.03 | 0.68 | 0.704 | 0.6768 | 3419 |
| 1736893380 | 0.6899999 | 0.0014999 | 0.22 | 0.70755 | 0.7089 | 0.6899999 | 5000 |
| 1736806800 | 0.6885 | -0.1225 | -15.10 | 0.745123 | 0.75679 | 0.6885 | 15650 |
| 1736548140 | 0.811 | 0 | 0.00 | 0.811 | 0.811 | 0.811 | 0 |
| 1736375340 | 0.811 | -0.0137 | -1.66 | 0.7980199 | 0.811 | 0.7980199 | 2075 |
| 1736288940 | 0.8247 | -0.0053 | -0.64 | 0.8199999 | 0.8247 | 0.8199999 | 1200 |
| 1736202360 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1800 |
| 1735942980 | 0.83 | 0.0221001 | 2.74 | 0.83 | 0.83 | 0.83 | 1500 |
| 1735856760 | 0.8078999 | 0 | 0.00 | 0.8078999 | 0.8078999 | 0.8078999 | 0 |
| 1735683960 | 0.8078999 | -0.0227 | -2.73 | 0.7909 | 0.83 | 0.7909 | 23960 |
| 1735597740 | 0.8306 | 0.0206 | 2.54 | 0.8439 | 0.8517 | 0.789 | 13460 |
| 1735338000 | 0.81 | 0.01 | 1.25 | 0.81 | 0.824 | 0.78 | 8000 |
| 1735252020 | 0.8 | -0.0017 | -0.21 | 0.81 | 0.82999 | 0.8 | 3301 |
| 1735078800 | 0.8017 | 0 | 0.00 | 0.8017 | 0.8017 | 0.8017 | 0 |
| 1734992400 | 0.8017 | 0.0187 | 2.39 | 0.7852 | 0.8290999 | 0.7852 | 3905 |
| 1734733200 | 0.783 | -0.033 | -4.04 | 0.8 | 0.8 | 0.783 | 5117 |
| 1734646800 | 0.8159999 | 0.0259999 | 3.29 | 0.81 | 0.83 | 0.8014 | 15558 |
| 1734560940 | 0.79 | -0.02615 | -3.20 | 0.79 | 0.79 | 0.79 | 4250 |
| 1734474360 | 0.81615 | 0.004206 | 0.52 | 0.81615 | 0.81615 | 0.81615 | 590 |
| 1734388140 | 0.811944 | -0.015976 | -1.93 | 0.81 | 0.811944 | 0.81 | 2001 |
| 1734128940 | 0.82792 | 0.00742 | 0.90 | 0.82792 | 0.82792 | 0.82792 | 1000 |
| 1734042480 | 0.8205 | -0.0195 | -2.32 | 0.8221 | 0.8221 | 0.81346 | 2500 |
| 1733955900 | 0.84 | -0.01 | -1.18 | 0.83475 | 0.84 | 0.83475 | 319 |
| 1733869200 | 0.85 | 0.02 | 2.41 | 0.84767 | 0.85 | 0.8154 | 27400 |
| 1733782800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733523600 | 0.83 | -0.00125 | -0.15 | 0.8435 | 0.8435 | 0.8159999 | 4800 |
| 1733437500 | 0.83125 | -0.00995 | -1.18 | 0.82998 | 0.83125 | 0.82998 | 402 |
| 1733350980 | 0.8412 | -0.0227 | -2.63 | 0.8536 | 0.8536 | 0.8412 | 20000 |
| 1733264700 | 0.8639 | 0.0099 | 1.16 | 0.8744 | 0.8744 | 0.8639 | 279 |
| 1733178540 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1732919340 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1732746540 | 0.854 | -0.05115 | -5.65 | 0.854 | 0.854 | 0.854 | 300 |
| 1732660140 | 0.90515 | 0.00275 | 0.30 | 0.90515 | 0.90515 | 0.90515 | 5075 |
| 1732573560 | 0.9024 | 0.0201 | 2.28 | 0.9024 | 0.9024 | 0.9024 | 100 |
| 1732314300 | 0.8823 | 0 | 0.00 | 0.8823 | 0.8823 | 0.8823 | 0 |
| 1732227900 | 0.8823 | -0.0524 | -5.61 | 0.94665 | 0.94665 | 0.8823 | 7048 |
| 1732141740 | 0.9347 | 0.06978 | 8.07 | 0.9347 | 0.9557 | 0.9347 | 35396 |
| 1732055280 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731968880 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731709680 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731623280 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731536880 | 0.86492 | 0 | 0.00 | 0.86492 | 0.86492 | 0.86492 | 0 |
| 1731450480 | 0.86492 | 0.00832 | 0.97 | 0.86492 | 0.86492 | 0.86492 | 1000 |
| 1731363600 | 0.8566 | 0.0363 | 4.43 | 0.8566 | 0.8566 | 0.8566 | 100 |
| 1731104940 | 0.8203 | 0 | 0.00 | 0.8203 | 0.8203 | 0.8203 | 0 |
| 1731018540 | 0.8203 | -0.047 | -5.42 | 0.8203 | 0.8203 | 0.8203 | 100 |
| 1730931600 | 0.8673 | 0.0573 | 7.07 | 0.8272 | 0.8673 | 0.8272 | 625 |
| 1730845560 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1730759160 | 0.81 | 0.0179 | 2.26 | 0.81 | 0.81 | 0.81 | 600 |
| 1730496420 | 0.7921 | -0.0723 | -8.36 | 0.8002 | 0.8429 | 0.7846999 | 12600 |
| 1730409780 | 0.8644 | 0.0044 | 0.51 | 0.8644 | 0.8644 | 0.8644 | 125 |
| 1730323500 | 0.86 | -0.0122 | -1.40 | 0.896 | 0.9084 | 0.83 | 68401 |
| 1730237160 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1730150760 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1729891560 | 0.8722 | 0 | 0.00 | 0.8722 | 0.8722 | 0.8722 | 0 |
| 1729805160 | 0.8722 | -0.0109 | -1.23 | 0.8722 | 0.8722 | 0.8722 | 101 |
| 1729718940 | 0.8831 | -0.00465 | -0.52 | 0.8831 | 0.8831 | 0.8831 | 500 |
| 1729632000 | 0.88775 | 0 | 0.00 | 0.88775 | 0.88775 | 0.88775 | 0 |
| 1729545600 | 0.88775 | -0.04065 | -4.38 | 0.9132 | 0.9258 | 0.88775 | 2150 |
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
