Premium
Citizens Bancshares Corp (PK) (CZBS)
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 | 2.33 | 4.59838168542 | 50.67 | 53 | 50.67 | 603 | 51.68690841 | CS |
| 4 | -1.25 | -2.30414746544 | 54.25 | 54.47 | 50 | 1909 | 52.27694958 | CS |
| 12 | 1.75 | 3.41463414634 | 51.25 | 63 | 50 | 2457 | 55.79175401 | CS |
| 26 | 6.5 | 13.9784946237 | 46.5 | 63 | 44 | 2059 | 52.21183668 | CS |
| 52 | 14.98 | 39.4003156234 | 38.02 | 63 | 37.25 | 1853 | 49.05918311 | CS |
| 156 | 42.6 | 409.615384615 | 10.4 | 63 | 10.01 | 2215 | 35.63364547 | CS |
| 260 | 41.79 | 372.792149866 | 11.21 | 63 | 8.25 | 2111 | 27.20566281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 53 | 0.02 | 0.04 | 52.98 | 53 | 52.98 | 800 |
| 1735856700 | 52.98 | 1.83 | 3.58 | 51.15 | 52.98 | 51.15 | 896 |
| 1735683960 | 51.15 | 0.47 | 0.93 | 51 | 51.15 | 51 | 793 |
| 1735597740 | 50.68 | 0.01 | 0.02 | 50.6845 | 50.6845 | 50.68 | 340 |
| 1735338000 | 50.67 | -0.33 | -0.65 | 50.67 | 50.67 | 50.67 | 384 |
| 1735252020 | 51 | 0.3 | 0.58 | 50.75 | 51 | 50.6001 | 985 |
| 1735078200 | 50.705 | 0.7 | 1.41 | 50.26 | 50.705 | 50.26 | 685 |
| 1734992400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1734733200 | 50 | -1.18 | -2.31 | 50.8296 | 50.8296 | 50 | 1579 |
| 1734646800 | 51.18 | 0.43 | 0.85 | 51.37 | 51.37 | 50.7 | 4181 |
| 1734560940 | 50.75 | -0.01 | -0.02 | 51 | 51 | 50.75 | 1197 |
| 1734474360 | 50.76 | -1.16 | -2.23 | 51.85 | 51.85 | 50.76 | 3995 |
| 1734388140 | 51.92 | -1.08 | -2.04 | 52.35 | 52.36 | 51.92 | 1544 |
| 1734128940 | 53 | -0.5 | -0.93 | 53 | 53.32 | 53 | 410 |
| 1734042480 | 53.5 | -0.48 | -0.89 | 51.5 | 53.525 | 51.5 | 11276 |
| 1733955900 | 53.98 | 1.08 | 2.04 | 52.85 | 53.98 | 52.83 | 774 |
| 1733869200 | 52.9 | -1.55 | -2.85 | 54 | 54 | 52.9 | 987 |
| 1733782800 | 54.4525 | 0.45 | 0.84 | 54.47 | 54.47 | 54.4525 | 375 |
| 1733523600 | 54 | -0.27 | -0.49 | 54.25 | 54.25 | 54 | 2056 |
| 1733437500 | 54.267 | 0.02 | 0.03 | 54.267 | 54.267 | 54.267 | 444 |
| 1733350980 | 54.25 | -0.25 | -0.46 | 54.5 | 54.59 | 54.25 | 1952 |
| 1733264700 | 54.5 | -0.1 | -0.18 | 54.5 | 54.5 | 54.5 | 1044 |
| 1733178180 | 54.6 | 0.6 | 1.11 | 54 | 54.6 | 54 | 387 |
| 1732918200 | 54 | 0.6 | 1.12 | 54 | 54 | 54 | 542 |
| 1732746540 | 53.4 | -0.61 | -1.13 | 54 | 54 | 53.4 | 599 |
| 1732660140 | 54.01 | 0 | 0.00 | 54.01 | 54.01 | 54.01 | 179 |
| 1732573560 | 54.01 | -0.59 | -1.08 | 54.6 | 54.6 | 54.01 | 1034 |
| 1732314000 | 54.6 | 0.32 | 0.59 | 54.6 | 54.6 | 54.6 | 678 |
| 1732227900 | 54.28 | -0.72 | -1.31 | 55.01 | 55.01 | 54.28 | 2363 |
| 1732141740 | 55 | -0.96 | -1.72 | 55.94 | 55.94 | 55 | 4034 |
| 1732054800 | 55.96 | -1.04 | -1.82 | 55.42 | 56.5 | 55.4 | 6306 |
| 1731968640 | 57 | -0.85 | -1.47 | 57.57 | 57.6456 | 56.08 | 10591 |
| 1731709260 | 57.85 | -0.05 | -0.09 | 57.85 | 57.85 | 57.8 | 2022 |
| 1731622800 | 57.9 | -0.95 | -1.61 | 58.5 | 58.5 | 57.8001 | 4027 |
| 1731536760 | 58.85 | 0.05 | 0.09 | 58.99 | 59 | 58.51 | 4621 |
| 1731450480 | 58.8 | -0.45 | -0.76 | 60 | 63 | 58.51 | 4769 |
| 1731363600 | 59.25 | 0 | 0.00 | 59.5 | 59.5 | 58.76 | 10239 |
| 1731104400 | 59.25 | -0.4 | -0.67 | 59.1 | 59.25 | 59.1 | 3379 |
| 1731018540 | 59.65 | 1.2 | 2.05 | 59.05 | 59.97 | 57.02 | 9096 |
| 1730931600 | 58.45 | 1.5 | 2.63 | 58.25 | 60 | 58.25 | 6176 |
| 1730845680 | 56.95 | 2.7 | 4.98 | 54.975 | 58.25 | 54.975 | 5433 |
| 1730755380 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1730496180 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1730409780 | 54.25 | -2.24 | -3.97 | 55.5 | 55.5 | 54.25 | 632 |
| 1730323680 | 56.49 | 0 | 0.00 | 56.49 | 56.49 | 56.49 | 0 |
| 1730237280 | 56.49 | 3.69 | 6.99 | 56.49 | 56.49 | 56.49 | 240 |
| 1730150880 | 52.8 | -3.2 | -5.71 | 54 | 54 | 52.8 | 770 |
| 1729891560 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729805160 | 56 | 1.7 | 3.13 | 54.01 | 56 | 54 | 1607 |
| 1729718700 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1729632300 | 54.3 | -0.2 | -0.37 | 54.3 | 54.3 | 54.3 | 100 |
| 1729545600 | 54.5 | 1.4 | 2.64 | 54.5 | 54.5 | 54.5 | 599 |
| 1729286400 | 53.1 | 0.1 | 0.19 | 53.15 | 53.5 | 53.1 | 1084 |
| 1729200000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 189 |
| 1729114080 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729027680 | 53 | 1.05 | 2.02 | 52 | 53 | 52 | 417 |
| 1728941220 | 51.95 | 0.45 | 0.87 | 51.6 | 51.95 | 51.6 | 2078 |
| 1728681900 | 51.5 | 0.25 | 0.49 | 51.25 | 51.6 | 51.25 | 2768 |
| 1728595560 | 51.25 | 0.23 | 0.45 | 51.25 | 51.25 | 51.25 | 304 |
| 1728508980 | 51.02 | 0 | 0.00 | 51.02 | 51.02 | 51.02 | 0 |
| 1728422580 | 51.02 | -0.73 | -1.41 | 51.8 | 51.8 | 51.02 | 739 |
| 1728336000 | 51.75 | 0.03 | 0.06 | 51.75 | 51.75 | 51.75 | 174 |
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
