CSP Inc (CSPI)

CSPI
🏛️ États-Unis →
12.31
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 13.82 13.82 13.82 13.82 0.9K
09:32 13.82 13.82 13.82 13.82 0.0K
09:33 13.82 13.82 13.82 13.82 0.0K
09:34 13.82 14.03 13.82 14.03 1.2K
09:35 14.05 14.45 14.05 14.45 2.5K
09:36 14.40 14.45 14.40 14.45 1.3K
09:37 14.45 14.45 14.42 14.42 0.5K
09:38 14.60 14.60 14.42 14.42 1.7K
09:39 14.42 14.64 14.21 14.21 2.5K
09:40 14.42 14.66 14.21 14.66 7.6K
09:41 14.66 14.66 14.41 14.41 1.0K
09:42 14.41 14.41 13.73 13.73 3.5K
09:43 13.94 13.94 13.94 13.94 0.7K
09:44 13.94 13.94 13.94 13.94 0.0K
09:45 13.94 13.94 13.94 13.94 0.0K
09:46 13.94 13.94 13.94 13.94 0.0K
09:47 13.94 13.94 13.94 13.94 0.8K
09:48 13.82 13.82 13.82 13.82 0.8K
09:49 13.82 13.82 13.82 13.82 0.0K
09:50 13.82 13.82 13.82 13.82 0.0K
09:51 13.82 13.82 13.82 13.82 0.0K
09:52 13.82 13.82 13.82 13.82 0.0K
09:53 13.82 13.82 13.82 13.82 0.0K
09:54 13.82 13.82 13.82 13.82 0.1K
09:55 13.82 13.82 13.82 13.82 0.0K
09:56 13.82 13.82 13.82 13.82 0.0K
09:57 13.82 13.82 13.82 13.82 0.0K
09:58 13.74 13.74 13.74 13.74 0.5K
09:59 13.74 13.74 13.74 13.74 0.0K
10:00 13.74 13.74 13.74 13.74 0.0K
10:01 13.74 13.74 13.74 13.74 0.0K
10:02 13.74 13.74 13.74 13.74 0.0K
10:03 13.74 13.74 13.74 13.74 0.0K
10:04 13.59 13.59 13.50 13.54 1.0K
10:05 13.71 13.71 13.71 13.71 1.2K
10:06 13.88 13.88 13.88 13.88 0.2K
10:07 13.88 13.88 13.88 13.88 0.0K
10:08 13.88 13.88 13.88 13.88 0.0K
10:09 13.88 13.88 13.88 13.88 0.0K
10:10 13.88 13.88 13.88 13.88 0.0K
10:11 13.88 13.88 13.88 13.88 0.0K
10:12 13.68 13.69 13.50 13.69 3.6K
10:13 13.69 13.69 13.69 13.69 1.0K
10:14 13.69 13.69 13.69 13.69 0.0K
10:15 13.68 13.68 13.68 13.68 0.7K
10:16 13.50 13.50 13.50 13.50 0.7K
10:17 13.50 13.50 13.50 13.50 0.0K
10:18 13.67 13.67 13.67 13.67 0.2K
10:19 13.67 13.67 13.67 13.67 0.3K
10:20 13.67 13.67 13.67 13.67 0.1K
10:21 13.67 13.67 13.67 13.67 0.0K
10:22 13.70 13.70 13.70 13.70 0.1K
10:23 13.70 13.70 13.70 13.70 0.0K
10:24 13.52 13.52 13.52 13.52 0.2K
10:25 13.52 13.52 13.52 13.52 0.0K
10:26 13.52 13.52 13.52 13.52 0.0K
10:27 13.52 13.52 13.52 13.52 0.0K
10:28 13.52 13.52 13.52 13.52 0.0K
10:29 13.52 13.52 13.52 13.52 0.0K
10:30 13.52 13.52 13.52 13.52 0.0K
10:31 13.52 13.52 13.52 13.52 0.0K
10:32 13.50 13.50 13.50 13.50 0.8K
10:33 13.50 13.50 13.50 13.50 0.0K
10:34 13.50 13.50 13.50 13.50 0.0K
10:35 13.50 13.50 13.50 13.50 0.0K
10:36 13.50 13.50 13.50 13.50 0.0K
10:37 13.21 13.21 13.21 13.21 0.2K
10:38 13.21 13.21 13.21 13.21 0.0K
10:39 13.21 13.21 13.21 13.21 0.0K
10:40 13.21 13.21 13.21 13.21 0.0K
10:41 13.21 13.21 13.21 13.21 0.0K
10:42 13.21 13.21 13.21 13.21 0.0K
10:43 13.21 13.21 13.21 13.21 0.1K
10:44 13.21 13.21 13.21 13.21 0.0K
10:45 13.21 13.21 13.21 13.21 0.0K
10:46 13.21 13.21 13.21 13.21 0.0K
10:47 13.21 13.21 13.21 13.21 0.0K
10:48 13.21 13.21 13.21 13.21 0.0K
10:49 13.21 13.21 13.21 13.21 0.0K
10:50 13.21 13.21 13.21 13.21 0.0K
10:51 13.21 13.21 13.21 13.21 0.0K
10:52 13.21 13.21 13.21 13.21 0.0K
10:53 13.21 13.21 13.21 13.21 0.0K
10:54 13.21 13.21 13.21 13.21 0.0K
10:55 13.21 13.21 13.21 13.21 0.0K
10:56 13.21 13.21 13.21 13.21 0.0K
10:57 13.21 13.21 13.21 13.21 0.0K
10:58 13.21 13.21 13.21 13.21 0.0K
10:59 13.21 13.21 13.21 13.21 0.0K
11:00 13.21 13.21 13.21 13.21 0.0K
11:01 13.21 13.21 13.21 13.21 0.0K
11:02 13.21 13.21 13.21 13.21 0.0K
11:03 13.21 13.21 13.21 13.21 0.0K
11:04 13.21 13.21 13.21 13.21 0.0K
11:05 13.21 13.21 13.21 13.21 0.0K
11:06 13.72 14.04 13.72 14.04 1.4K
11:07 13.91 13.91 13.91 13.91 1.1K
11:08 13.91 13.91 13.91 13.91 0.0K
11:09 13.91 13.91 13.91 13.91 0.0K
11:10 13.99 13.99 13.81 13.81 0.3K
11:11 13.81 13.81 13.81 13.81 0.0K
11:12 13.81 13.81 13.81 13.81 0.0K
11:13 13.75 13.79 13.73 13.79 0.7K
11:14 13.79 13.79 13.79 13.79 0.0K
11:15 13.79 13.79 13.79 13.79 0.2K
11:16 13.79 13.79 13.79 13.79 0.0K
11:17 13.79 13.79 13.79 13.79 0.0K
11:18 13.79 13.79 13.79 13.79 0.0K
11:19 13.79 13.79 13.79 13.79 0.0K
11:20 13.76 13.76 13.76 13.76 0.2K
11:21 13.76 13.76 13.76 13.76 0.0K
11:22 13.76 13.76 13.76 13.76 0.0K
11:23 13.76 13.76 13.76 13.76 0.0K
11:24 13.76 13.76 13.76 13.76 0.0K
11:25 13.76 13.76 13.76 13.76 0.0K
11:26 13.76 13.76 13.76 13.76 0.0K
11:27 13.76 13.76 13.76 13.76 0.0K
11:28 13.76 13.76 13.76 13.76 0.0K
11:29 13.76 13.76 13.76 13.76 0.0K
11:30 13.76 13.76 13.76 13.76 0.0K
11:31 13.76 13.76 13.76 13.76 0.0K
11:32 13.76 13.76 13.76 13.76 0.0K
11:33 13.76 13.76 13.76 13.76 0.0K
11:34 13.76 13.76 13.76 13.76 0.1K
11:35 13.88 14.02 13.88 14.02 0.5K
11:36 13.95 13.95 13.95 13.95 0.6K
11:37 14.10 14.10 14.10 14.10 0.2K
11:38 14.10 14.10 14.10 14.10 0.0K
11:39 14.10 14.10 14.10 14.10 0.0K
11:40 14.10 14.10 14.10 14.10 0.0K
11:41 13.94 13.94 13.94 13.94 0.2K
11:42 13.94 13.94 13.94 13.94 0.0K
11:43 13.94 13.94 13.94 13.94 0.0K
11:44 13.94 13.94 13.94 13.94 0.0K
11:45 13.94 13.94 13.94 13.94 0.0K
11:46 13.94 13.94 13.94 13.94 0.0K
11:47 13.94 13.94 13.94 13.94 0.0K
11:48 13.94 13.94 13.94 13.94 0.0K
11:49 13.94 13.94 13.94 13.94 0.0K
11:50 13.94 13.94 13.94 13.94 0.0K
11:51 13.94 13.94 13.94 13.94 0.0K
11:52 13.94 13.97 13.94 13.97 1.2K
11:53 13.97 13.97 13.97 13.97 0.1K
11:54 13.97 13.97 13.97 13.97 0.0K
11:55 13.97 13.97 13.97 13.97 0.1K
11:56 13.97 13.97 13.97 13.97 0.0K
11:57 13.97 13.97 13.97 13.97 0.0K
11:58 13.97 13.97 13.97 13.97 0.0K
11:59 14.08 14.08 14.08 14.08 0.2K
12:00 14.08 14.08 14.08 14.08 0.0K
12:01 14.08 14.08 14.08 14.08 0.0K
12:02 14.08 14.08 14.08 14.08 0.0K
12:03 14.08 14.08 14.08 14.08 0.0K
12:04 14.08 14.08 14.08 14.08 0.0K
12:05 14.08 14.08 14.08 14.08 0.0K
12:06 14.08 14.08 14.08 14.08 0.0K
12:07 14.08 14.08 14.08 14.08 0.0K
12:08 14.13 14.13 14.13 14.13 0.2K
12:09 14.12 14.12 14.12 14.12 0.5K
12:10 14.12 14.12 14.12 14.12 0.0K
12:11 14.12 14.12 14.12 14.12 0.0K
12:12 14.12 14.12 14.12 14.12 0.0K
12:13 14.12 14.12 14.12 14.12 0.0K
12:14 14.24 14.24 14.24 14.24 0.1K
12:15 14.24 14.24 14.24 14.24 0.0K
12:16 14.00 14.00 14.00 14.00 0.2K
12:17 14.00 14.00 14.00 14.00 0.0K
12:18 14.00 14.00 14.00 14.00 0.0K
12:19 14.03 14.12 14.03 14.12 0.4K
12:20 14.12 14.12 14.12 14.12 0.0K
12:21 14.12 14.12 14.12 14.12 0.0K
12:22 14.12 14.12 14.12 14.12 0.0K
12:23 14.12 14.12 14.12 14.12 0.0K
12:24 14.12 14.12 14.12 14.12 0.0K
12:25 14.12 14.12 14.12 14.12 0.0K
12:26 14.12 14.12 14.12 14.12 0.0K
12:27 14.12 14.12 14.12 14.12 0.0K
12:28 14.12 14.12 14.12 14.12 0.1K
12:29 14.12 14.12 14.12 14.12 0.0K
12:30 14.12 14.12 14.12 14.12 0.0K
12:31 14.12 14.12 14.12 14.12 0.0K
12:32 14.12 14.12 14.12 14.12 0.0K
12:33 14.10 14.10 14.10 14.10 1.6K
12:34 14.10 14.10 14.10 14.10 0.0K
12:35 13.96 13.96 13.96 13.96 0.8K
12:36 14.09 14.09 14.09 14.09 1.1K
12:37 14.09 14.09 14.09 14.09 0.0K
12:38 14.09 14.09 14.09 14.09 0.0K
12:39 14.09 14.09 14.09 14.09 0.0K
12:40 14.09 14.09 14.09 14.09 0.0K
12:41 14.09 14.09 14.09 14.09 0.0K
12:42 14.09 14.09 14.09 14.09 0.0K
12:43 13.82 13.82 13.82 13.82 0.3K
12:44 13.82 13.82 13.82 13.82 0.0K
12:45 13.82 13.82 13.82 13.82 0.0K
12:46 13.82 13.82 13.82 13.82 0.0K
12:47 13.82 13.82 13.82 13.82 0.0K
12:48 13.82 13.82 13.82 13.82 0.0K
12:49 13.82 13.82 13.82 13.82 0.1K
12:50 13.82 13.82 13.82 13.82 0.1K
12:51 13.82 13.82 13.82 13.82 0.0K
12:52 13.82 13.82 13.82 13.82 0.0K
12:53 13.82 13.82 13.82 13.82 0.0K
12:54 13.82 13.82 13.82 13.82 0.0K
12:55 13.82 13.82 13.82 13.82 0.0K
12:56 13.82 13.82 13.82 13.82 0.0K
12:57 13.82 13.82 13.82 13.82 0.0K
12:58 13.82 13.82 13.82 13.82 0.0K
12:59 13.82 13.82 13.82 13.82 0.0K
13:00 13.82 13.82 13.82 13.82 0.0K
13:01 13.82 13.82 13.82 13.82 0.0K
13:02 13.82 13.82 13.82 13.82 0.0K
13:03 13.82 13.82 13.82 13.82 0.0K
13:04 13.82 13.82 13.82 13.82 0.0K
13:05 13.82 13.82 13.82 13.82 0.0K
13:06 13.82 13.82 13.82 13.82 0.0K
13:07 13.82 13.82 13.82 13.82 0.0K
13:08 13.82 13.82 13.82 13.82 0.0K
13:09 13.82 13.82 13.82 13.82 0.0K
13:10 13.82 13.82 13.82 13.82 0.0K
13:11 13.82 13.82 13.82 13.82 0.0K
13:12 13.82 13.82 13.82 13.82 0.0K
13:13 13.82 13.82 13.82 13.82 0.0K
13:14 13.82 13.82 13.82 13.82 0.0K
13:15 13.82 13.82 13.82 13.82 0.0K
13:16 13.82 13.82 13.82 13.82 0.0K
13:17 13.82 13.82 13.82 13.82 0.0K
13:18 13.82 13.82 13.82 13.82 0.0K
13:19 13.82 13.82 13.82 13.82 0.0K
13:20 13.82 13.82 13.82 13.82 0.0K
13:21 13.82 13.82 13.82 13.82 0.0K
13:22 13.82 13.82 13.82 13.82 0.0K
13:23 13.82 13.82 13.82 13.82 0.0K
13:24 13.82 13.82 13.82 13.82 0.0K
13:25 13.82 13.82 13.82 13.82 0.0K
13:26 13.82 13.82 13.82 13.82 0.0K
13:27 13.82 13.82 13.82 13.82 0.0K
13:28 13.82 13.82 13.82 13.82 0.0K
13:29 14.06 14.06 14.06 14.06 1.0K
13:30 14.06 14.06 14.06 14.06 1.1K
13:31 14.06 14.06 14.06 14.06 0.5K
13:32 14.06 14.06 14.06 14.06 0.0K
13:33 14.06 14.06 14.06 14.06 0.0K
13:34 14.06 14.06 14.06 14.06 0.0K
13:35 14.06 14.10 14.06 14.10 1.5K
13:36 14.10 14.10 14.10 14.10 1.1K
13:37 14.10 14.10 14.10 14.10 0.0K
13:38 14.10 14.10 14.10 14.10 0.0K
13:39 14.10 14.10 14.10 14.10 0.0K
13:40 14.10 14.10 14.10 14.10 0.0K
13:41 14.10 14.10 14.10 14.10 0.0K
13:42 14.10 14.10 14.10 14.10 0.0K
13:43 14.10 14.10 14.10 14.10 0.0K
13:44 14.10 14.10 14.10 14.10 0.0K
13:45 14.10 14.10 14.10 14.10 0.0K
13:46 14.10 14.10 14.10 14.10 0.0K
13:47 14.10 14.10 14.10 14.10 0.0K
13:48 14.10 14.10 14.10 14.10 0.0K
13:49 14.10 14.10 14.10 14.10 0.0K
13:50 14.10 14.10 14.10 14.10 0.0K
13:51 14.10 14.10 14.10 14.10 0.0K
13:52 14.10 14.10 14.10 14.10 0.0K
13:53 14.23 14.23 14.23 14.23 0.2K
13:54 14.23 14.23 14.23 14.23 0.4K
13:55 14.23 14.23 14.23 14.23 1.1K
13:56 14.23 14.23 14.23 14.23 0.5K
13:57 14.23 14.23 14.23 14.23 0.0K
13:58 14.23 14.23 14.23 14.23 0.0K
13:59 14.23 14.23 14.23 14.23 0.0K
14:00 14.23 14.23 14.23 14.23 0.0K
14:01 14.23 14.23 14.23 14.23 0.0K
14:02 14.23 14.23 14.23 14.23 0.0K
14:03 14.23 14.23 14.23 14.23 0.0K
14:04 14.23 14.23 14.23 14.23 0.1K
14:05 14.23 14.23 14.23 14.23 0.0K
14:06 14.23 14.23 14.23 14.23 0.0K
14:07 14.23 14.23 14.23 14.23 0.0K
14:08 14.23 14.23 14.23 14.23 0.0K
14:09 14.23 14.23 14.23 14.23 0.0K
14:10 14.23 14.23 14.23 14.23 0.0K
14:11 14.23 14.23 14.23 14.23 0.0K
14:12 14.23 14.23 14.23 14.23 0.0K
14:13 14.23 14.23 14.23 14.23 0.0K
14:14 14.23 14.23 14.23 14.23 0.0K
14:15 14.23 14.23 14.23 14.23 0.0K
14:16 14.23 14.23 14.23 14.23 0.0K
14:17 14.23 14.23 14.23 14.23 0.0K
14:18 14.23 14.23 14.23 14.23 0.0K
14:19 14.23 14.23 14.23 14.23 0.0K
14:20 14.23 14.23 14.23 14.23 0.0K
14:21 14.23 14.23 14.23 14.23 0.0K
14:22 14.23 14.23 14.23 14.23 0.0K
14:23 14.23 14.23 14.23 14.23 0.0K
14:24 14.23 14.23 14.23 14.23 0.0K
14:25 14.23 14.23 14.23 14.23 0.0K
14:26 14.23 14.23 14.23 14.23 0.0K
14:27 14.23 14.23 14.23 14.23 0.0K
14:28 14.23 14.23 14.23 14.23 0.0K
14:29 14.23 14.23 14.23 14.23 0.0K
14:30 14.23 14.23 14.23 14.23 0.0K
14:31 14.23 14.23 14.23 14.23 0.0K
14:32 14.23 14.23 14.08 14.08 0.7K
14:33 14.08 14.08 14.08 14.08 0.7K
14:34 14.25 14.25 14.25 14.25 0.5K
14:35 14.25 14.25 14.25 14.25 0.0K
14:36 14.25 14.25 14.25 14.25 0.0K
14:37 14.25 14.25 14.25 14.25 0.0K
14:38 14.25 14.25 14.25 14.25 0.0K
14:39 14.25 14.25 14.25 14.25 0.0K
14:40 14.25 14.25 14.25 14.25 0.0K
14:41 14.25 14.25 14.25 14.25 0.0K
14:42 14.25 14.25 14.25 14.25 0.0K
14:43 14.25 14.25 14.25 14.25 0.0K
14:44 14.25 14.25 14.25 14.25 0.0K
14:45 14.25 14.25 14.25 14.25 0.0K
14:46 14.25 14.25 14.25 14.25 0.0K
14:47 14.25 14.25 14.25 14.25 0.0K
14:48 14.25 14.25 14.25 14.25 0.0K
14:49 14.23 14.23 14.23 14.23 0.2K
14:50 14.23 14.23 14.23 14.23 0.0K
14:51 14.23 14.23 14.23 14.23 0.0K
14:52 14.23 14.23 14.23 14.23 0.0K
14:53 14.23 14.23 13.97 14.11 2.0K
14:54 14.11 14.11 14.11 14.11 0.0K
14:55 14.11 14.11 14.11 14.11 0.0K
14:56 14.11 14.11 14.10 14.10 0.1K
14:57 14.17 14.17 14.17 14.17 1.0K
14:58 14.17 14.17 14.17 14.17 0.0K
14:59 14.10 14.10 13.95 14.10 1.3K
15:00 14.10 14.10 14.10 14.10 0.0K
15:01 14.10 14.10 14.10 14.10 0.0K
15:02 14.10 14.10 14.10 14.10 0.0K
15:03 14.10 14.10 14.10 14.10 0.0K
15:04 14.10 14.10 14.10 14.10 0.0K
15:05 14.10 14.10 14.10 14.10 0.0K
15:06 14.10 14.10 14.10 14.10 0.0K
15:07 14.10 14.10 14.10 14.10 0.0K
15:08 14.10 14.10 14.10 14.10 0.0K
15:09 14.10 14.10 14.10 14.10 0.0K
15:10 14.10 14.10 14.10 14.10 0.0K
15:11 14.10 14.10 14.10 14.10 0.0K
15:12 14.10 14.10 14.10 14.10 0.0K
15:13 14.10 14.10 14.10 14.10 0.0K
15:14 14.10 14.10 14.10 14.10 0.0K
15:15 14.23 14.23 14.23 14.23 0.1K
15:16 14.23 14.23 14.23 14.23 0.0K
15:17 14.23 14.23 14.23 14.23 0.0K
15:18 14.23 14.23 14.23 14.23 0.0K
15:19 14.23 14.23 14.23 14.23 0.0K
15:20 13.95 13.95 13.95 13.95 0.3K
15:21 13.95 13.95 13.95 13.95 0.0K
15:22 13.95 13.95 13.95 13.95 0.0K
15:23 13.95 13.95 13.95 13.95 0.0K
15:24 13.95 13.95 13.95 13.95 0.0K
15:25 13.95 13.95 13.95 13.95 0.0K
15:26 13.95 13.95 13.95 13.95 0.0K
15:27 13.95 13.95 13.95 13.95 0.0K
15:28 13.95 13.95 13.95 13.95 0.0K
15:29 13.95 13.95 13.95 13.95 0.0K
15:30 13.95 13.95 13.95 13.95 0.0K
15:31 13.95 14.10 13.95 14.10 0.4K
15:32 14.10 14.10 14.10 14.10 0.0K
15:33 14.10 14.10 14.10 14.10 0.0K
15:34 14.10 14.10 14.10 14.10 0.0K
15:35 14.10 14.10 14.10 14.10 0.0K
15:36 14.10 14.10 14.10 14.10 0.0K
15:37 14.10 14.10 14.10 14.10 0.0K
15:38 14.10 14.10 14.10 14.10 1.0K
15:39 14.10 14.10 14.10 14.10 0.0K
15:40 14.10 14.10 14.10 14.10 0.0K
15:41 14.10 14.10 14.10 14.10 0.0K
15:42 14.10 14.10 14.10 14.10 0.0K
15:43 14.25 14.25 14.25 14.25 0.1K
15:44 14.25 14.25 14.25 14.25 0.0K
15:45 14.25 14.25 14.25 14.25 0.0K
15:46 14.25 14.25 14.25 14.25 0.1K
15:47 14.25 14.25 14.25 14.25 0.0K
15:48 14.25 14.25 14.25 14.25 0.0K
15:49 14.25 14.25 14.25 14.25 0.0K
15:50 14.25 14.25 14.25 14.25 0.0K
15:51 14.25 14.25 14.25 14.25 0.0K
15:52 14.25 14.25 14.25 14.25 0.0K
15:53 14.25 14.25 14.25 14.25 0.0K
15:54 14.24 14.24 14.24 14.24 0.1K
15:55 14.24 14.24 14.24 14.24 0.0K
15:56 14.24 14.24 14.24 14.24 0.1K
15:57 14.24 14.24 14.24 14.24 0.0K
15:58 14.24 14.24 14.24 14.24 0.0K
15:59 14.20 14.20 14.20 14.20 0.3K
16:00 14.20 14.20 14.19 14.19 1.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible