CSP Inc (CSPI)

CSPI
🏛️ États-Unis →
11.41
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 17.72 17.72 15.61 17.72 0.6K
09:32 17.72 17.72 17.72 17.72 0.0K
09:33 17.72 17.72 17.72 17.72 0.0K
09:34 17.72 17.72 17.72 17.72 0.1K
09:35 17.72 17.72 17.72 17.72 0.0K
09:36 17.72 17.72 17.72 17.72 0.0K
09:37 17.72 17.72 17.72 17.72 0.0K
09:38 17.72 17.72 17.72 17.72 0.0K
09:39 17.72 17.72 17.72 17.72 0.0K
09:40 17.72 17.72 17.72 17.72 0.0K
09:41 17.72 17.72 17.72 17.72 0.0K
09:42 17.72 17.72 17.72 17.72 0.0K
09:43 17.72 17.72 17.72 17.72 0.0K
09:44 17.72 17.72 17.72 17.72 0.0K
09:45 17.72 17.72 17.72 17.72 0.0K
09:46 17.72 17.72 17.72 17.72 0.0K
09:47 17.35 17.35 17.35 17.35 0.1K
09:48 17.35 17.35 17.35 17.35 0.0K
09:49 17.35 17.35 17.35 17.35 0.0K
09:50 17.35 17.35 17.35 17.35 0.0K
09:51 17.35 17.35 17.35 17.35 0.0K
09:52 17.35 17.35 17.35 17.35 0.0K
09:53 17.35 17.35 17.35 17.35 0.0K
09:54 17.35 17.74 17.35 17.74 0.8K
09:55 17.74 17.74 17.53 17.53 0.3K
09:56 17.53 17.53 17.53 17.53 0.1K
09:57 17.53 17.53 17.53 17.53 0.2K
09:58 17.53 17.53 17.53 17.53 0.2K
09:59 17.53 17.53 17.53 17.53 0.0K
10:00 17.53 17.53 17.53 17.53 1.7K
10:01 17.53 17.53 17.53 17.53 0.0K
10:02 17.53 17.53 17.53 17.53 0.0K
10:03 17.53 17.53 17.53 17.53 0.5K
10:04 17.53 17.53 17.53 17.53 0.5K
10:05 17.53 17.53 17.53 17.53 0.0K
10:06 17.53 17.53 17.53 17.53 0.1K
10:07 17.53 17.99 17.53 17.99 0.1K
10:08 17.99 17.99 17.99 17.99 0.0K
10:09 17.99 17.99 17.99 17.99 0.2K
10:10 17.99 17.99 17.99 17.99 0.0K
10:11 17.99 17.99 17.99 17.99 0.0K
10:12 17.99 17.99 17.99 17.99 0.0K
10:13 17.99 17.99 17.99 17.99 0.0K
10:14 17.99 17.99 17.99 17.99 0.0K
10:15 17.99 17.99 17.99 17.99 0.0K
10:16 17.99 17.99 17.99 17.99 0.0K
10:17 17.99 17.99 17.99 17.99 0.0K
10:18 17.99 17.99 17.99 17.99 0.0K
10:19 17.99 17.99 17.99 17.99 0.0K
10:20 17.99 17.99 17.99 17.99 0.0K
10:21 17.99 17.99 17.99 17.99 0.0K
10:22 17.99 17.99 17.99 17.99 0.0K
10:23 17.99 17.99 17.99 17.99 0.0K
10:24 17.99 17.99 17.99 17.99 0.0K
10:25 17.99 17.99 17.99 17.99 0.0K
10:26 17.99 17.99 17.99 17.99 0.0K
10:27 17.99 17.99 17.99 17.99 0.0K
10:28 17.99 17.99 17.99 17.99 0.0K
10:29 17.99 17.99 17.99 17.99 0.0K
10:30 17.99 17.99 17.99 17.99 0.0K
10:31 17.99 17.99 17.99 17.99 0.0K
10:32 18.06 18.06 18.06 18.06 0.5K
10:33 18.06 18.06 18.06 18.06 0.0K
10:34 18.06 18.06 18.06 18.06 0.0K
10:35 18.06 18.06 18.06 18.06 0.0K
10:36 18.06 18.06 18.06 18.06 0.0K
10:37 18.06 18.06 18.06 18.06 0.0K
10:38 18.06 18.06 18.06 18.06 0.1K
10:39 18.06 18.06 18.06 18.06 0.1K
10:40 18.06 18.06 18.06 18.06 0.0K
10:41 18.06 18.06 18.06 18.06 0.0K
10:42 18.06 18.06 18.06 18.06 0.0K
10:43 18.06 18.06 18.06 18.06 0.0K
10:44 18.06 18.06 18.06 18.06 0.0K
10:45 18.06 18.06 18.06 18.06 0.0K
10:46 18.06 18.06 18.06 18.06 0.0K
10:47 18.06 18.06 18.06 18.06 0.0K
10:48 18.06 18.06 18.06 18.06 0.0K
10:49 18.06 18.06 18.06 18.06 0.0K
10:50 18.06 18.06 18.06 18.06 0.0K
10:51 18.06 18.06 18.06 18.06 0.0K
10:52 18.06 18.06 18.06 18.06 0.0K
10:53 18.06 18.06 18.06 18.06 0.0K
10:54 18.13 18.13 18.13 18.13 0.3K
10:55 18.13 18.13 18.13 18.13 0.0K
10:56 18.13 18.13 18.13 18.13 0.0K
10:57 18.13 18.13 18.13 18.13 0.1K
10:58 18.13 18.13 18.13 18.13 0.0K
10:59 18.13 18.13 18.13 18.13 0.0K
11:00 18.13 18.13 18.13 18.13 0.0K
11:01 18.13 18.13 18.13 18.13 0.0K
11:02 18.13 18.46 18.13 18.46 0.2K
11:03 18.46 18.46 18.46 18.46 0.0K
11:04 18.46 18.46 18.46 18.46 0.0K
11:05 18.46 18.46 18.46 18.46 0.0K
11:06 18.46 18.46 18.46 18.46 0.0K
11:07 18.46 18.46 18.46 18.46 0.0K
11:08 18.46 18.46 18.46 18.46 0.0K
11:09 18.46 18.46 18.46 18.46 0.0K
11:10 18.46 18.46 18.46 18.46 0.0K
11:11 18.46 18.46 18.46 18.46 0.0K
11:12 18.46 18.46 18.46 18.46 0.0K
11:13 18.46 18.46 18.46 18.46 0.0K
11:14 18.46 18.46 18.46 18.46 0.0K
11:15 18.46 18.46 18.46 18.46 0.0K
11:16 18.46 18.46 18.46 18.46 0.0K
11:17 18.46 18.46 18.46 18.46 0.0K
11:18 18.46 18.46 18.46 18.46 0.1K
11:19 18.46 18.46 18.46 18.46 0.0K
11:20 18.46 18.46 18.46 18.46 0.0K
11:21 18.56 18.56 18.56 18.56 1.2K
11:22 18.56 18.56 18.56 18.56 0.0K
11:23 18.56 18.56 18.56 18.56 0.3K
11:24 18.56 18.56 18.56 18.56 0.0K
11:25 18.56 18.56 18.56 18.56 0.0K
11:26 18.56 18.56 18.56 18.56 0.0K
11:27 18.56 18.56 18.56 18.56 0.0K
11:28 18.56 19.00 18.56 19.00 2.3K
11:29 19.00 19.00 18.86 18.86 1.0K
11:30 18.86 18.86 18.86 18.86 0.0K
11:31 18.86 18.86 18.86 18.86 0.0K
11:32 18.86 18.86 18.86 18.86 0.0K
11:33 18.86 18.86 18.86 18.86 0.0K
11:34 18.86 18.86 18.86 18.86 0.0K
11:35 18.86 18.86 18.86 18.86 0.0K
11:36 18.92 19.00 18.92 19.00 2.0K
11:37 19.00 19.00 19.00 19.00 0.0K
11:38 19.00 19.00 19.00 19.00 0.2K
11:39 19.41 19.41 19.41 19.41 6.7K
11:40 19.21 19.31 19.20 19.29 1.6K
11:41 19.30 19.42 18.99 18.99 0.9K
11:42 18.99 19.82 18.99 19.82 0.2K
11:43 19.82 19.82 19.82 19.82 0.2K
11:44 19.82 19.82 19.82 19.82 0.0K
11:45 19.82 19.82 19.82 19.82 0.1K
11:46 19.82 19.82 19.82 19.82 0.0K
11:47 19.82 19.82 19.82 19.82 0.0K
11:48 19.82 19.82 19.82 19.82 0.1K
11:49 19.82 19.82 19.82 19.82 0.0K
11:50 19.82 19.82 19.82 19.82 0.3K
11:51 19.82 19.88 19.82 19.88 0.3K
11:52 19.88 19.88 19.88 19.88 0.3K
11:53 19.88 19.88 19.00 19.00 0.6K
11:54 19.00 19.00 19.00 19.00 0.1K
11:55 19.00 19.00 19.00 19.00 0.2K
11:56 19.00 19.00 19.00 19.00 0.1K
11:57 19.00 19.00 19.00 19.00 0.0K
11:58 19.00 19.00 19.00 19.00 0.0K
11:59 19.00 19.00 19.00 19.00 0.4K
12:00 19.79 19.79 19.79 19.79 0.3K
12:01 19.79 19.79 19.79 19.79 0.1K
12:02 19.79 19.79 19.79 19.79 0.1K
12:03 19.79 19.79 19.79 19.79 0.1K
12:04 19.79 19.79 19.79 19.79 0.0K
12:05 19.79 19.79 19.79 19.79 0.1K
12:06 19.79 19.79 19.79 19.79 0.1K
12:07 19.79 19.79 19.79 19.79 0.0K
12:08 19.79 19.79 19.79 19.79 0.0K
12:09 19.80 19.80 19.80 19.80 0.1K
12:10 19.80 19.84 19.80 19.84 0.6K
12:11 19.84 19.84 19.84 19.84 0.0K
12:12 19.86 19.86 19.86 19.86 0.1K
12:13 19.86 19.86 19.86 19.86 0.1K
12:14 19.86 19.86 19.86 19.86 0.0K
12:15 19.86 19.86 19.86 19.86 0.0K
12:16 19.86 19.86 19.86 19.86 0.0K
12:17 19.86 19.86 19.59 19.59 2.4K
12:18 19.59 19.76 19.59 19.76 1.2K
12:19 19.86 19.86 19.86 19.86 1.2K
12:20 19.81 19.81 19.74 19.74 0.9K
12:21 19.74 19.74 19.74 19.74 0.0K
12:22 19.74 19.74 19.74 19.74 0.0K
12:23 19.74 19.74 19.74 19.74 0.0K
12:24 19.74 19.74 19.74 19.74 0.0K
12:25 19.74 19.74 19.74 19.74 0.0K
12:26 19.74 19.74 19.74 19.74 0.1K
12:27 19.74 19.74 19.74 19.74 0.1K
12:28 19.74 19.74 19.74 19.74 0.0K
12:29 19.74 19.74 19.74 19.74 0.2K
12:30 19.75 19.75 19.75 19.75 0.2K
12:31 19.75 19.75 19.75 19.75 0.1K
12:32 19.75 19.75 19.75 19.75 0.0K
12:33 19.75 19.75 19.75 19.75 0.1K
12:34 19.83 19.83 19.83 19.83 0.7K
12:35 19.83 19.83 19.83 19.83 0.1K
12:36 19.83 19.92 19.83 19.92 0.6K
12:37 19.92 19.92 19.92 19.92 0.0K
12:38 19.92 19.92 19.92 19.92 0.1K
12:39 19.92 19.92 19.92 19.92 0.1K
12:40 19.92 19.92 19.92 19.92 0.0K
12:41 20.28 20.28 20.28 20.28 0.1K
12:42 20.28 20.28 20.28 20.28 0.0K
12:43 20.28 20.28 20.28 20.28 0.0K
12:44 19.43 19.43 19.43 19.43 0.2K
12:45 19.43 19.43 19.43 19.43 0.0K
12:46 19.43 19.43 19.43 19.43 0.0K
12:47 19.43 19.43 19.43 19.43 0.0K
12:48 19.43 19.43 19.43 19.43 0.0K
12:49 19.99 19.99 19.99 19.99 0.1K
12:50 19.99 19.99 19.99 19.99 0.0K
12:51 19.99 19.99 19.99 19.99 0.0K
12:52 19.99 19.99 19.99 19.99 1.6K
12:53 19.99 20.37 19.70 20.37 1.7K
12:54 20.37 20.37 20.05 20.16 2.6K
12:55 19.94 19.95 19.86 19.86 1.1K
12:56 19.86 19.86 19.86 19.86 0.3K
12:57 19.86 19.86 19.86 19.86 0.1K
12:58 19.78 19.78 19.78 19.78 0.1K
12:59 19.76 19.76 19.76 19.76 0.2K
13:00 19.76 19.76 19.76 19.76 0.1K
13:01 19.76 19.76 19.76 19.76 0.0K
13:02 19.76 19.76 19.76 19.76 0.0K
13:03 19.76 19.76 19.76 19.76 0.0K
13:04 19.76 19.76 19.76 19.76 0.0K
13:05 19.76 19.76 19.76 19.76 0.1K
13:06 19.73 19.73 19.73 19.73 2.1K
13:07 19.73 20.40 19.73 20.37 2.1K
13:08 20.37 20.37 19.94 20.08 2.5K
13:09 20.08 20.08 20.08 20.08 0.0K
13:10 20.08 20.08 20.08 20.08 0.0K
13:11 20.08 20.08 20.08 20.08 0.0K
13:12 19.97 19.97 19.97 19.97 0.1K
13:13 19.97 19.97 19.97 19.97 0.0K
13:14 19.97 19.97 19.97 19.97 0.0K
13:15 19.97 19.97 19.97 19.97 0.0K
13:16 19.97 19.97 19.97 19.97 0.4K
13:17 19.97 19.97 19.97 19.97 0.0K
13:18 19.97 19.97 19.97 19.97 0.0K
13:19 19.97 19.97 19.97 19.97 0.0K
13:20 20.49 20.49 20.39 20.39 0.2K
13:21 20.39 20.39 20.39 20.39 0.0K
13:22 20.39 20.39 20.39 20.39 0.0K
13:23 20.39 20.39 20.39 20.39 0.1K
13:24 20.39 20.39 20.10 20.10 0.2K
13:25 20.10 20.10 20.10 20.10 0.0K
13:26 20.10 20.10 20.10 20.10 0.0K
13:27 20.10 20.46 20.10 20.46 0.1K
13:28 20.46 20.46 20.46 20.46 0.0K
13:29 20.46 20.46 20.46 20.46 0.0K
13:30 20.46 20.46 20.46 20.46 0.0K
13:31 20.46 20.46 20.46 20.46 0.0K
13:32 20.46 20.46 20.46 20.46 0.0K
13:33 20.46 20.46 20.46 20.46 0.0K
13:34 20.46 20.46 20.23 20.23 0.1K
13:35 20.23 20.23 20.23 20.23 0.1K
13:36 20.23 20.23 20.23 20.23 0.0K
13:37 20.23 20.23 20.23 20.23 0.1K
13:38 20.23 20.23 20.23 20.23 0.0K
13:39 20.23 20.23 20.23 20.23 0.0K
13:40 20.23 20.23 20.23 20.23 0.0K
13:41 20.23 20.23 20.23 20.23 0.0K
13:42 20.24 20.24 20.24 20.24 0.1K
13:43 20.24 20.24 20.24 20.24 0.0K
13:44 20.24 20.24 20.24 20.24 0.0K
13:45 20.24 20.24 20.22 20.22 0.3K
13:46 20.22 20.22 20.22 20.22 0.0K
13:47 20.22 20.22 20.22 20.22 0.0K
13:48 20.22 20.22 20.22 20.22 0.0K
13:49 20.22 20.22 20.22 20.22 0.0K
13:50 20.22 20.22 20.22 20.22 0.0K
13:51 20.22 20.22 20.22 20.22 0.0K
13:52 20.22 20.24 20.22 20.24 0.2K
13:53 20.24 20.24 20.24 20.24 0.0K
13:54 20.24 20.24 20.24 20.24 0.0K
13:55 20.24 20.24 20.24 20.24 0.0K
13:56 20.24 20.24 20.24 20.24 0.0K
13:57 20.24 20.24 20.24 20.24 0.3K
13:58 20.24 20.24 20.24 20.24 0.0K
13:59 20.24 20.24 20.24 20.24 0.2K
14:00 20.24 20.24 20.24 20.24 0.0K
14:01 20.24 20.24 19.78 19.78 0.2K
14:02 19.78 19.78 19.78 19.78 0.0K
14:03 19.78 19.78 19.78 19.78 0.2K
14:04 19.78 19.78 19.78 19.78 0.1K
14:05 19.78 19.78 19.78 19.78 0.0K
14:06 19.78 19.78 19.78 19.78 0.0K
14:07 19.62 19.62 19.62 19.62 1.5K
14:08 19.62 19.62 19.62 19.62 0.0K
14:09 19.62 19.62 19.62 19.62 0.0K
14:10 19.62 19.62 19.62 19.62 0.0K
14:11 19.62 19.62 19.62 19.62 0.0K
14:12 19.62 19.62 19.62 19.62 0.0K
14:13 19.50 19.50 19.50 19.50 0.1K
14:14 19.50 19.50 19.50 19.50 0.8K
14:15 19.50 19.50 19.50 19.50 0.0K
14:16 19.50 19.50 19.50 19.50 0.0K
14:17 19.50 19.50 19.50 19.50 0.0K
14:18 19.50 19.50 19.50 19.50 0.0K
14:19 19.50 19.50 19.50 19.50 0.1K
14:20 19.50 19.67 19.50 19.67 2.2K
14:21 19.67 19.67 19.67 19.67 0.0K
14:22 19.60 19.60 19.60 19.60 0.1K
14:23 19.60 19.60 19.60 19.60 0.0K
14:24 19.60 19.60 19.60 19.60 0.0K
14:25 19.60 19.60 19.60 19.60 0.0K
14:26 19.60 19.60 19.60 19.60 0.0K
14:27 19.52 19.52 19.52 19.52 0.1K
14:28 19.52 19.52 19.52 19.52 0.0K
14:29 19.52 19.52 19.52 19.52 0.0K
14:30 19.52 19.52 19.52 19.52 0.0K
14:31 19.52 19.52 19.52 19.52 0.0K
14:32 19.52 19.52 19.52 19.52 0.0K
14:33 19.52 19.52 19.52 19.52 0.8K
14:34 19.52 19.76 19.52 19.76 1.4K
14:35 19.68 19.68 19.60 19.60 2.4K
14:36 19.61 19.61 19.61 19.61 0.8K
14:37 19.61 19.61 19.61 19.61 0.1K
14:38 19.61 19.61 19.61 19.61 0.0K
14:39 19.61 19.89 19.61 19.89 0.4K
14:40 19.89 19.89 19.89 19.89 0.0K
14:41 19.89 19.89 19.89 19.89 0.0K
14:42 19.89 19.89 19.89 19.89 0.1K
14:43 19.89 19.89 19.89 19.89 0.0K
14:44 19.89 19.89 19.89 19.89 0.0K
14:45 19.89 19.89 19.89 19.89 0.0K
14:46 19.89 19.89 19.89 19.89 0.3K
14:47 19.73 19.73 19.73 19.73 0.3K
14:48 19.73 19.73 19.73 19.73 0.1K
14:49 19.73 19.73 19.73 19.73 0.0K
14:50 19.73 19.73 19.73 19.73 0.0K
14:51 19.73 19.73 19.73 19.73 0.0K
14:52 19.73 19.73 19.73 19.73 0.0K
14:53 19.73 19.90 19.73 19.90 0.2K
14:54 19.77 19.77 19.77 19.77 0.1K
14:55 19.77 19.77 19.77 19.77 0.0K
14:56 19.77 19.77 19.77 19.77 0.0K
14:57 19.77 19.77 19.77 19.77 0.1K
14:58 19.90 19.90 19.90 19.90 0.2K
14:59 19.90 19.91 19.89 19.91 0.8K
15:00 19.91 19.91 19.91 19.91 0.0K
15:01 19.91 19.91 19.91 19.91 0.1K
15:02 19.91 19.92 19.91 19.92 0.2K
15:03 19.92 19.92 19.92 19.92 0.4K
15:04 19.92 19.92 19.92 19.92 0.0K
15:05 19.92 19.92 19.92 19.92 0.1K
15:06 19.92 19.92 19.92 19.92 0.0K
15:07 19.82 19.82 19.82 19.82 0.1K
15:08 19.82 19.82 19.82 19.82 0.0K
15:09 19.82 19.82 19.82 19.82 0.0K
15:10 19.82 19.82 19.82 19.82 0.0K
15:11 19.90 19.90 19.90 19.90 0.1K
15:12 19.90 19.90 19.90 19.90 0.0K
15:13 19.90 19.90 19.90 19.90 0.0K
15:14 19.90 19.90 19.90 19.90 0.0K
15:15 19.90 19.90 19.90 19.90 0.0K
15:16 19.90 19.90 19.90 19.90 0.1K
15:17 19.90 19.90 19.90 19.90 0.0K
15:18 19.90 19.90 19.90 19.90 0.0K
15:19 19.90 19.90 19.90 19.90 0.0K
15:20 19.72 19.74 19.72 19.74 0.8K
15:21 19.72 19.72 19.72 19.72 0.8K
15:22 19.72 19.72 19.72 19.72 1.1K
15:23 19.72 19.72 19.72 19.72 0.0K
15:24 19.72 19.72 19.72 19.72 1.0K
15:25 19.72 19.72 19.72 19.72 0.0K
15:26 19.72 19.72 19.72 19.72 0.0K
15:27 19.72 19.72 19.72 19.72 0.0K
15:28 19.72 19.72 19.72 19.72 0.0K
15:29 19.72 19.72 19.69 19.69 0.1K
15:30 19.69 19.69 19.69 19.69 0.0K
15:31 19.69 19.69 19.69 19.69 0.1K
15:32 19.69 19.69 19.69 19.69 0.0K
15:33 19.69 19.74 19.69 19.74 0.2K
15:34 19.74 19.74 19.73 19.73 0.1K
15:35 19.73 19.73 19.73 19.73 0.0K
15:36 19.73 19.73 19.73 19.73 0.0K
15:37 19.73 19.73 19.73 19.73 0.2K
15:38 19.73 19.73 19.73 19.73 0.0K
15:39 19.73 19.73 19.73 19.73 0.1K
15:40 19.73 19.73 19.73 19.73 0.0K
15:41 19.73 19.73 19.73 19.73 1.2K
15:42 19.73 20.04 19.73 20.04 0.4K
15:43 20.04 20.04 20.04 20.04 0.1K
15:44 20.04 20.04 20.04 20.04 0.0K
15:45 20.04 20.04 20.04 20.04 0.0K
15:46 20.04 20.04 20.04 20.04 0.0K
15:47 20.04 20.04 20.04 20.04 0.0K
15:48 20.04 20.04 20.04 20.04 0.0K
15:49 20.04 20.04 20.04 20.04 0.5K
15:50 20.04 20.04 20.04 20.04 0.0K
15:51 20.07 20.07 20.07 20.07 0.3K
15:52 20.07 20.07 20.07 20.07 1.0K
15:53 20.07 20.07 20.07 20.07 0.1K
15:54 20.22 20.22 20.22 20.22 0.2K
15:55 20.22 20.22 20.22 20.22 0.4K
15:56 20.22 20.22 20.13 20.13 0.3K
15:57 20.13 20.13 20.13 20.13 0.1K
15:58 20.13 20.13 20.08 20.08 2.0K
15:59 20.08 20.08 20.08 20.08 0.1K
16:00 20.08 20.08 19.97 19.98 4.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible