Premium
CSU Digital S.A. (CSUD3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.21697467488 | 14.61 | 15 | 14.1 | 81260 | 14.3464066 | CS |
| 4 | -2.17 | -13.30472103 | 16.31 | 16.8 | 14.1 | 80090 | 15.02057248 | CS |
| 12 | -3.96 | -21.8784530387 | 18.1 | 19.8 | 14.1 | 99767 | 16.8889901 | CS |
| 26 | -3.8 | -21.1817168339 | 17.94 | 19.93 | 14.1 | 79627 | 17.51593909 | CS |
| 52 | -4.12 | -22.5629791895 | 18.26 | 20.66 | 14.1 | 64640 | 17.78457816 | CS |
| 156 | 0.88 | 6.63650075415 | 13.26 | 21.4 | 12.53 | 58398 | 17.51309889 | CS |
| 260 | -0.37 | -2.54996554101 | 14.51 | 21.4 | 8.74 | 67231 | 15.68942039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632600 | 14.1 | -0.13 | -0.91 | 14.38 | 14.38 | 14.1 | 73000 |
| 1783546200 | 14.23 | -0.21 | -1.45 | 14.54 | 14.57 | 14.2 | 114700 |
| 1783459800 | 14.44 | -0.07 | -0.48 | 14.5 | 14.75 | 14.4 | 47600 |
| 1783373400 | 14.51 | 0.01 | 0.07 | 14.73 | 14.73 | 14.24 | 62000 |
| 1783114200 | 14.5 | -0.29 | -1.96 | 14.61 | 14.88 | 14.46 | 109000 |
| 1783027740 | 14.79 | 0.09 | 0.61 | 14.83 | 14.99 | 14.6 | 115900 |
| 1782941400 | 14.7 | -0.44 | -2.91 | 15.2 | 15.31 | 14.68 | 110400 |
| 1782855000 | 15.14 | -0.01 | -0.07 | 15.18 | 15.54 | 14.98 | 174300 |
| 1782768600 | 15.15 | -0.01 | -0.07 | 15.03 | 15.2 | 14.95 | 31200 |
| 1782509400 | 15.16 | 0.09 | 0.60 | 15.07 | 15.3 | 14.99 | 137500 |
| 1782423000 | 15.07 | -0.11 | -0.72 | 15.39 | 15.42 | 15.05 | 28300 |
| 1782336540 | 15.18 | -0.51 | -3.25 | 15.6 | 15.72 | 15.1 | 92100 |
| 1782250200 | 15.69 | 0.59 | 3.91 | 15.2 | 15.69 | 15.06 | 62600 |
| 1782163800 | 15.1 | -0.28 | -1.82 | 15.28 | 15.48 | 15.1 | 44800 |
| 1781904600 | 15.38 | 0.23 | 1.52 | 15.08 | 15.38 | 15.06 | 28900 |
| 1781818140 | 15.15 | -0.65 | -4.11 | 16 | 16 | 15.03 | 173400 |
| 1781731740 | 15.8 | -0.3 | -1.86 | 16.11 | 16.329999 | 15.6 | 99900 |
| 1781645400 | 16.1 | -0.13 | -0.80 | 16.2 | 16.36 | 15.98 | 49500 |
| 1781559000 | 16.23 | -0.49 | -2.93 | 16.77 | 16.8 | 16.2 | 26600 |
| 1781299800 | 16.719999 | 0.26 | 1.58 | 16.309999 | 16.719999 | 16.309999 | 20100 |
| 1781213400 | 16.46 | 0.45 | 2.81 | 16.05 | 16.46 | 16 | 29200 |
| 1781126940 | 16.01 | -0.44 | -2.67 | 16.52 | 16.52 | 16 | 38400 |
| 1781040600 | 16.45 | -0.25 | -1.50 | 16.69 | 16.77 | 16.3 | 33000 |
| 1780954140 | 16.7 | -0.1 | -0.60 | 16.96 | 16.96 | 16.44 | 23700 |
| 1780695000 | 16.8 | 0.32 | 1.94 | 16.34 | 16.8 | 16.2 | 47100 |
| 1780522200 | 16.48 | -0.46 | -2.72 | 16.95 | 16.96 | 16.34 | 47900 |
| 1780435800 | 16.94 | -0.42 | -2.42 | 17.26 | 17.39 | 16.94 | 33300 |
| 1780349400 | 17.36 | -0.06 | -0.34 | 17.54 | 17.58 | 17.25 | 30000 |
| 1780090200 | 17.42 | -0.18 | -1.02 | 17.65 | 17.67 | 17.42 | 35800 |
| 1780003800 | 17.6 | 0.21 | 1.21 | 17.58 | 17.81 | 17.3 | 70500 |
| 1779917400 | 17.39 | -0.21 | -1.19 | 17.54 | 17.67 | 17.39 | 25000 |
| 1779830940 | 17.6 | 0.25 | 1.44 | 17.3 | 17.6 | 17.23 | 29300 |
| 1779744600 | 17.35 | -0.16 | -0.91 | 17.5 | 17.67 | 17.35 | 65600 |
| 1779485400 | 17.51 | -0.17 | -0.96 | 17.54 | 17.68 | 17.39 | 43400 |
| 1779398940 | 17.68 | 0.42 | 2.43 | 17.27 | 17.84 | 17.14 | 95400 |
| 1779312600 | 17.26 | 0.46 | 2.74 | 16.82 | 17.62 | 16.82 | 81700 |
| 1779226140 | 16.8 | -0.03 | -0.18 | 16.84 | 17 | 16.7 | 43500 |
| 1779139800 | 16.83 | -0.07 | -0.41 | 16.95 | 17.01 | 16.57 | 76400 |
| 1778880600 | 16.9 | 0.15 | 0.90 | 16.97 | 16.97 | 16.6 | 67200 |
| 1778794140 | 16.75 | 0.34 | 2.07 | 16.649999 | 17.09 | 16.46 | 58700 |
| 1778707800 | 16.41 | -0.45 | -2.67 | 16.94 | 16.95 | 16.41 | 95900 |
| 1778621400 | 16.86 | -0.15 | -0.88 | 17.02 | 17.17 | 16.81 | 47200 |
| 1778535000 | 17.01 | -0.04 | -0.23 | 17.2 | 17.24 | 16.76 | 96500 |
| 1778275800 | 17.05 | -0.33 | -1.90 | 17.26 | 17.34 | 16.91 | 66700 |
| 1778189400 | 17.38 | -0.62 | -3.44 | 18 | 18.06 | 17.03 | 1140800 |
| 1778102940 | 18 | 0.09 | 0.50 | 18 | 18.26 | 17.76 | 629800 |
| 1778016600 | 17.91 | 0.03 | 0.17 | 18.08 | 18.08 | 17.74 | 70900 |
| 1777930200 | 17.88 | -0.07 | -0.39 | 17.95 | 18.4 | 17.7 | 101300 |
| 1777584600 | 17.95 | 0 | 0.00 | 18 | 18.28 | 17.95 | 63800 |
| 1777498140 | 17.95 | -0.33 | -1.81 | 18.12 | 18.22 | 17.92 | 50800 |
| 1777411800 | 18.28 | -0.77 | -4.04 | 18.85 | 18.85 | 18.1 | 38100 |
| 1777325340 | 19.05 | 0.1 | 0.53 | 19.45 | 19.45 | 18.57 | 217300 |
| 1777066200 | 18.95 | -0.23 | -1.20 | 19.12 | 19.8 | 18.87 | 111100 |
| 1776979800 | 19.18 | 0.03 | 0.16 | 19.19 | 19.38 | 18.84 | 30600 |
| 1776893400 | 19.15 | 0.83 | 4.53 | 18.16 | 19.15 | 18.16 | 61200 |
| 1776720600 | 18.32 | 0.32 | 1.78 | 18.01 | 18.34 | 18 | 22600 |
| 1776461400 | 18 | -0.1 | -0.55 | 18.1 | 18.36 | 17.94 | 265200 |
| 1776375000 | 18.1 | 0.2 | 1.12 | 17.85 | 18.29 | 17.85 | 254800 |
| 1776288600 | 17.9 | 0.04 | 0.22 | 17.88 | 18.4 | 17.88 | 104700 |
| 1776202140 | 17.86 | -0.14 | -0.78 | 17.93 | 18.08 | 17.7 | 33900 |
| 1776115800 | 18 | -0.2 | -1.10 | 18.07 | 18.22 | 17.82 | 52500 |
| 1775856600 | 18.2 | 0.01 | 0.05 | 18.16 | 18.43 | 18 | 60600 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
