Premium
CSU Digital S.A. (CSUD3)
BOV
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 | 0.43 | 2.83454185893 | 15.17 | 16.08 | 14.8 | 34020 | 15.27695473 | CS |
| 4 | 1.1 | 7.58620689655 | 14.5 | 16.08 | 14.25 | 48388 | 15.00081116 | CS |
| 12 | -1.42 | -8.34312573443 | 17.02 | 18 | 14.24 | 51841 | 15.64017932 | CS |
| 26 | -4.39 | -21.9609804902 | 19.99 | 20.76 | 14.24 | 44679 | 17.05845848 | CS |
| 52 | -3.75 | -19.3798449612 | 19.35 | 21.4 | 14.24 | 51799 | 18.18200022 | CS |
| 156 | 1.09 | 7.51206064783 | 14.51 | 21.4 | 8.74 | 73643 | 14.74392894 | CS |
| 260 | 1.09 | 7.51206064783 | 14.51 | 21.4 | 8.74 | 73643 | 14.74392894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 15.6 | 0.1 | 0.65 | 15.59 | 15.7 | 15.3 | 16900 |
| 1736458140 | 15.5 | 0 | 0.00 | 15.53 | 15.55 | 15.18 | 17500 |
| 1736371740 | 15.5 | 0.05 | 0.32 | 15.3 | 15.68 | 15.27 | 19200 |
| 1736285400 | 15.45 | 0.42 | 2.79 | 15.03 | 16.079999 | 14.94 | 55400 |
| 1736198940 | 15.03 | -0.05 | -0.33 | 15.08 | 15.4 | 14.94 | 48200 |
| 1735939740 | 15.08 | -0.09 | -0.59 | 15.17 | 15.26 | 14.8 | 29800 |
| 1735853400 | 15.17 | -0.23 | -1.49 | 15.28 | 15.45 | 15.02 | 51300 |
| 1735594200 | 15.4 | -0.01 | -0.06 | 15.08 | 15.52 | 14.92 | 82000 |
| 1735334940 | 15.41 | 0.26 | 1.72 | 14.97 | 15.41 | 14.73 | 34500 |
| 1735248540 | 15.15 | 0.3 | 2.02 | 14.85 | 15.15 | 14.5 | 85000 |
| 1734989340 | 14.85 | -0.38 | -2.50 | 15.1 | 15.1 | 14.7 | 36500 |
| 1734730200 | 15.23 | 0.19 | 1.26 | 15 | 15.23 | 14.65 | 36500 |
| 1734643800 | 15.04 | 0.54 | 3.72 | 14.5 | 15.04 | 14.5 | 26800 |
| 1734557400 | 14.5 | -0.45 | -3.01 | 14.87 | 14.99 | 14.5 | 72100 |
| 1734470940 | 14.95 | 0.4 | 2.75 | 14.55 | 14.95 | 14.4 | 25400 |
| 1734384540 | 14.55 | 0.15 | 1.04 | 14.29 | 15 | 14.25 | 72200 |
| 1734125340 | 14.4 | -0.1 | -0.69 | 14.5 | 14.88 | 14.3 | 81800 |
| 1734039000 | 14.5 | -0.2 | -1.36 | 14.7 | 14.75 | 14.33 | 46300 |
| 1733952540 | 14.7 | 0.2 | 1.38 | 14.5 | 14.93 | 14.31 | 49900 |
| 1733866140 | 14.5 | 0.1 | 0.69 | 14.4 | 14.86 | 14.24 | 80100 |
| 1733779740 | 14.4 | -0.63 | -4.19 | 15.09 | 15.1 | 14.33 | 79700 |
| 1733520600 | 15.03 | -0.45 | -2.91 | 15.57 | 15.57 | 15.02 | 38900 |
| 1733434200 | 15.48 | 0.43 | 2.86 | 15.04 | 15.48 | 14.84 | 109600 |
| 1733347800 | 15.05 | -0.01 | -0.07 | 15.09 | 15.29 | 14.84 | 37400 |
| 1733261340 | 15.06 | 0.06 | 0.40 | 15.05 | 15.12 | 14.56 | 88200 |
| 1733174940 | 15 | -0.97 | -6.07 | 15.81 | 16.059999 | 14.99 | 122600 |
| 1732915740 | 15.97 | -0.6 | -3.62 | 16.219999 | 16.239999 | 15.25 | 122100 |
| 1732829400 | 16.57 | 0.43 | 2.66 | 16 | 16.57 | 15.22 | 133200 |
| 1732743000 | 16.14 | -0.46 | -2.77 | 16.44 | 16.59 | 16.129999 | 33800 |
| 1732656600 | 16.6 | 0.24 | 1.47 | 16.239999 | 16.66 | 16.239999 | 25300 |
| 1732570140 | 16.36 | 0.74 | 4.74 | 15.61 | 16.8 | 15.54 | 60600 |
| 1732310940 | 15.62 | 0.11 | 0.71 | 15.54 | 15.99 | 15.42 | 48100 |
| 1732224600 | 15.51 | -0.57 | -3.54 | 16 | 16.45 | 15.51 | 56800 |
| 1732051800 | 16.079999 | 0.58 | 3.74 | 15.56 | 16.079999 | 15.54 | 62900 |
| 1731965340 | 15.5 | -0.4 | -2.52 | 15.9 | 15.9 | 15.5 | 35400 |
| 1731619800 | 15.9 | 0.24 | 1.53 | 15.67 | 15.9 | 15.38 | 20900 |
| 1731533400 | 15.66 | 0.32 | 2.09 | 15.49 | 15.85 | 15.3 | 33700 |
| 1731446940 | 15.34 | 0.09 | 0.59 | 15.44 | 15.44 | 15.22 | 33400 |
| 1731360540 | 15.25 | -0.68 | -4.27 | 15.93 | 16.149999 | 15.21 | 109300 |
| 1731101400 | 15.93 | -0.65 | -3.92 | 16.52 | 16.55 | 15.91 | 110300 |
| 1731014940 | 16.579999 | -0.62 | -3.60 | 17.37 | 17.38 | 16.559999 | 62800 |
| 1730928600 | 17.2 | 0.06 | 0.35 | 17.2 | 17.59 | 16.92 | 38300 |
| 1730842200 | 17.14 | -0.08 | -0.46 | 17.22 | 17.48 | 16.85 | 50000 |
| 1730755800 | 17.22 | -0.01 | -0.06 | 17.24 | 17.77 | 17.2 | 43200 |
| 1730496600 | 17.23 | -0.47 | -2.66 | 17.51 | 17.56 | 17.17 | 32200 |
| 1730410200 | 17.7 | -0.15 | -0.84 | 17.83 | 18 | 17.29 | 36500 |
| 1730323800 | 17.85 | 0.5 | 2.88 | 17.35 | 17.85 | 17.14 | 26500 |
| 1730237340 | 17.35 | 0.02 | 0.12 | 17.37 | 17.74 | 17.29 | 26300 |
| 1730151000 | 17.33 | 0.23 | 1.35 | 17.12 | 17.35 | 17.02 | 25200 |
| 1729891800 | 17.1 | -0.01 | -0.06 | 17.08 | 17.31 | 16.93 | 13600 |
| 1729805400 | 17.11 | 0.23 | 1.36 | 16.89 | 17.2 | 16.7 | 36300 |
| 1729719000 | 16.88 | 0.13 | 0.78 | 16.94 | 17 | 16.59 | 34300 |
| 1729632600 | 16.75 | -0.24 | -1.41 | 17.02 | 17.02 | 16.66 | 18900 |
| 1729546140 | 16.99 | -0.04 | -0.23 | 16.98 | 16.99 | 16.8 | 29000 |
| 1729287000 | 17.03 | 0.01 | 0.06 | 17.02 | 17.13 | 16.93 | 13600 |
| 1729200540 | 17.02 | -0.18 | -1.05 | 17.2 | 17.23 | 17 | 18500 |
| 1729114140 | 17.2 | 0.1 | 0.58 | 17.22 | 17.22 | 17.02 | 24400 |
| 1729027740 | 17.1 | -0.02 | -0.12 | 17.21 | 17.3 | 16.91 | 20600 |
| 1728941340 | 17.12 | 0.14 | 0.82 | 16.97 | 17.28 | 16.62 | 43400 |
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
