Premium
CSX Corp (CSXC34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -0.664318067438 | 99.35 | 100 | 94 | 480 | 98.22078418 | DR |
| 4 | -2.11 | -2.09325396825 | 100.8 | 101.1 | 94 | 4449 | 98.95113057 | DR |
| 12 | 2.47 | 2.56703388069 | 96.22 | 115.28 | 94 | 1410 | 99.71159982 | DR |
| 26 | 2.03 | 2.10014483758 | 96.66 | 115.28 | 90.33 | 1228 | 98.36587849 | DR |
| 52 | 12.19 | 14.0924855491 | 86.5 | 115.28 | 81.81 | 673 | 96.89319126 | DR |
| 156 | 8.74 | 9.71650917176 | 89.95 | 115.28 | 63.39 | 609 | 88.25736375 | DR |
| 260 | -64.71 | -39.6022031824 | 163.4 | 266.96 | 63.39 | 670 | 102.08242016 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 96.72 | -3 | -3.01 | 94 | 96.72 | 94 | 720 |
| 1737667740 | 99.72 | 1.02 | 1.03 | 99.4 | 100 | 99.4 | 720 |
| 1737581400 | 98.7 | -0.65 | -0.65 | 98.7 | 98.7 | 98.7 | 40 |
| 1737495000 | 99.35 | -0.45 | -0.45 | 99.35 | 99.35 | 99.35 | 1 |
| 1737408600 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 0 |
| 1737149400 | 99.8 | 1.53 | 1.56 | 100.19 | 100.19 | 99.8 | 18 |
| 1737062940 | 98.27 | 1.39 | 1.43 | 98.27 | 98.27 | 98.27 | 1 |
| 1736976540 | 96.88 | 0 | 0.00 | 96.88 | 96.88 | 96.88 | 0 |
| 1736890140 | 96.88 | 0 | 0.00 | 96.88 | 96.88 | 96.88 | 0 |
| 1736803740 | 96.88 | -0.82 | -0.84 | 96 | 97.4 | 96 | 201 |
| 1736544540 | 97.7 | -0.29 | -0.30 | 98 | 98 | 97.7 | 55 |
| 1736458140 | 97.99 | -0.61 | -0.62 | 97.99 | 97.99 | 97.99 | 5 |
| 1736371740 | 98.6 | 0.5 | 0.51 | 99.08 | 99.08 | 98.6 | 155 |
| 1736285400 | 98.1 | -0.88 | -0.89 | 97.04 | 98.1 | 97.04 | 75 |
| 1736198940 | 98.98 | 0 | 0.00 | 98.98 | 98.98 | 98.98 | 0 |
| 1735939740 | 98.98 | -0.04 | -0.04 | 99.69 | 100.1 | 98.98 | 55638 |
| 1735853400 | 99.02 | -0.58 | -0.58 | 101 | 101.1 | 98.89 | 210 |
| 1735594200 | 99.6 | -1.2 | -1.19 | 100.8 | 101 | 99.2 | 39 |
| 1735334940 | 100.8 | 1.3 | 1.31 | 100.51 | 101 | 100.4 | 27 |
| 1735248540 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1734989340 | 99.5 | 1.8 | 1.84 | 98.5 | 99.7 | 98.5 | 178 |
| 1734730200 | 97.7 | 0.3 | 0.31 | 97.7 | 97.7 | 97.7 | 10 |
| 1734643800 | 97.4 | -4.41 | -4.33 | 97.9 | 97.9 | 97.4 | 21 |
| 1734557400 | 101.81 | 1.11 | 1.10 | 101.6 | 101.81 | 101.5 | 390 |
| 1734470940 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1734384540 | 100.7 | -0.43 | -0.43 | 100.7 | 100.8 | 100.4 | 42 |
| 1734125340 | 101.13 | -0.25 | -0.25 | 100.8 | 101.57 | 100.8 | 88 |
| 1734039000 | 101.38 | -0.91 | -0.89 | 100.92 | 101.38 | 100.92 | 54 |
| 1733952540 | 102.29 | -1.41 | -1.36 | 102.4 | 102.4 | 102.29 | 15 |
| 1733866140 | 103.7 | -0.5 | -0.48 | 105.25 | 105.25 | 102.83 | 12 |
| 1733779740 | 104.2 | -0.43 | -0.41 | 104.3 | 104.3 | 104 | 138 |
| 1733520600 | 104.63 | 0.17 | 0.16 | 104.63 | 104.63 | 104.63 | 920 |
| 1733434200 | 104.46 | -1.52 | -1.43 | 104.5 | 104.5 | 103.84 | 52 |
| 1733347800 | 105.98 | -3.48 | -3.18 | 105.49 | 105.98 | 105.49 | 76 |
| 1733261340 | 109.46 | -1.11 | -1.00 | 111.68 | 111.68 | 108.69 | 2484 |
| 1733174940 | 110.57 | 2.34 | 2.16 | 110.11 | 110.57 | 110.11 | 102 |
| 1732915740 | 108.23 | -1.33 | -1.21 | 108.23 | 108.23 | 108.23 | 100 |
| 1732829400 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1732743000 | 109.56 | -0.44 | -0.40 | 106.26 | 115.28 | 106.26 | 502 |
| 1732656600 | 110 | 3.99 | 3.76 | 105.86 | 110 | 105.85 | 66 |
| 1732570140 | 106.01 | 2.6 | 2.51 | 105.89 | 106.6 | 105.89 | 72 |
| 1732310940 | 103.41 | 1.23 | 1.20 | 103.9 | 104 | 103.41 | 250 |
| 1732224600 | 102.18 | 2.18 | 2.18 | 101.6 | 102.18 | 101.6 | 734 |
| 1732051800 | 100 | -1.02 | -1.01 | 100.8 | 100.9 | 100 | 92 |
| 1731965340 | 101.02 | -2.28 | -2.21 | 101.72 | 101.72 | 101.02 | 22 |
| 1731619800 | 103.3 | -2.1 | -1.99 | 104.28 | 104.28 | 103.3 | 66 |
| 1731533400 | 105.4 | 0.9 | 0.86 | 104.8 | 105.5 | 104.8 | 92 |
| 1731446940 | 104.5 | -0.8 | -0.76 | 105.93 | 105.93 | 104.5 | 6 |
| 1731360540 | 105.3 | 1.7 | 1.64 | 104.89 | 105.81 | 104.45 | 196 |
| 1731101400 | 103.6 | 2.4 | 2.37 | 104.06 | 104.06 | 103.45 | 19 |
| 1731014940 | 101.2 | -3.9 | -3.71 | 104.9 | 104.9 | 101.1 | 15 |
| 1730928600 | 105.1 | 7.2 | 7.35 | 104.2 | 105.4 | 104.1 | 53 |
| 1730842200 | 97.9 | 1.4 | 1.45 | 96 | 97.9 | 96 | 119 |
| 1730755800 | 96.5 | -1.7 | -1.73 | 96.22 | 96.5 | 96.22 | 19 |
| 1730496600 | 98.2 | -0.04 | -0.04 | 98 | 98.55 | 96.92 | 95 |
| 1730410200 | 98.24 | 1.14 | 1.17 | 97.8 | 98.24 | 97.5 | 778 |
| 1730323800 | 97.1 | 0.53 | 0.55 | 97.1 | 97.1 | 97.1 | 1 |
| 1730237340 | 96.57 | 1.77 | 1.87 | 96 | 96.75 | 96 | 56 |
| 1730151000 | 94.8 | -0.66 | -0.69 | 94.5 | 94.95 | 94.5 | 179 |
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
