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 18.66 19.11 18.02 19.11 0.1K
09:32 19.11 19.11 19.11 19.11 0.0K
09:33 19.11 19.11 19.11 19.11 0.0K
09:34 19.11 19.11 19.11 19.11 0.2K
09:35 19.11 19.11 19.11 19.11 0.0K
09:36 18.32 18.32 18.32 18.32 0.3K
09:37 18.31 18.31 18.31 18.31 0.1K
09:38 18.31 18.31 18.31 18.31 0.0K
09:39 18.31 18.31 18.31 18.31 0.0K
09:40 18.31 18.31 18.31 18.31 0.0K
09:41 18.31 18.31 18.31 18.31 0.0K
09:42 18.31 18.31 18.31 18.31 0.0K
09:43 18.31 18.31 18.31 18.31 0.0K
09:44 18.31 18.31 18.31 18.31 0.0K
09:45 18.31 18.31 18.31 18.31 0.0K
09:46 18.31 18.31 18.31 18.31 0.0K
09:47 18.31 18.31 18.31 18.31 0.0K
09:48 18.31 18.31 18.31 18.31 0.0K
09:49 18.31 18.31 18.31 18.31 0.0K
09:50 18.31 18.31 18.31 18.31 0.0K
09:51 18.31 18.31 18.31 18.31 0.0K
09:52 18.31 18.31 18.31 18.31 0.0K
09:53 18.31 18.31 18.31 18.31 0.0K
09:54 18.31 18.31 18.31 18.31 0.0K
09:55 18.31 18.31 18.31 18.31 0.0K
09:56 18.31 18.31 18.31 18.31 0.0K
09:57 18.31 18.31 18.31 18.31 0.0K
09:58 18.31 18.31 18.31 18.31 0.0K
09:59 18.31 18.31 18.31 18.31 0.0K
10:00 18.31 18.31 18.31 18.31 0.0K
10:01 18.31 18.31 18.31 18.31 0.0K
10:02 18.31 18.31 18.31 18.31 0.0K
10:03 18.31 18.31 18.31 18.31 0.0K
10:04 18.31 18.31 18.31 18.31 0.0K
10:05 18.31 18.31 18.31 18.31 0.0K
10:06 18.31 18.31 18.31 18.31 0.0K
10:07 18.31 18.31 18.31 18.31 0.0K
10:08 18.31 18.31 18.31 18.31 0.0K
10:09 18.31 18.31 18.31 18.31 0.0K
10:10 18.31 18.31 18.31 18.31 0.0K
10:11 18.31 18.31 18.31 18.31 0.0K
10:12 18.31 18.31 18.31 18.31 0.0K
10:13 18.31 18.31 18.31 18.31 0.0K
10:14 18.31 18.31 18.31 18.31 0.2K
10:15 18.31 18.31 18.31 18.31 0.0K
10:16 18.31 18.31 18.31 18.31 0.0K
10:17 18.31 18.31 18.31 18.31 0.0K
10:18 18.31 18.31 18.31 18.31 0.0K
10:19 18.31 18.31 18.31 18.31 0.1K
10:20 18.31 18.31 18.31 18.31 0.0K
10:21 18.31 18.31 18.31 18.31 0.0K
10:22 18.31 18.31 18.31 18.31 0.0K
10:23 18.31 18.31 18.31 18.31 0.0K
10:24 18.31 18.31 18.31 18.31 0.0K
10:25 18.31 18.31 18.31 18.31 0.0K
10:26 18.31 18.31 18.31 18.31 0.0K
10:27 18.31 18.31 18.31 18.31 0.0K
10:28 18.31 18.31 18.31 18.31 0.0K
10:29 18.31 18.31 18.31 18.31 0.0K
10:30 18.31 18.31 18.31 18.31 0.0K
10:31 18.31 18.31 18.31 18.31 0.0K
10:32 18.31 18.31 18.31 18.31 0.0K
10:33 18.31 18.31 18.31 18.31 0.0K
10:34 18.31 18.31 18.31 18.31 0.0K
10:35 18.31 18.31 18.31 18.31 0.1K
10:36 18.31 18.31 18.31 18.31 0.0K
10:37 18.31 18.31 18.31 18.31 0.0K
10:38 18.31 18.31 18.31 18.31 0.0K
10:39 18.31 18.31 18.31 18.31 0.0K
10:40 18.31 18.31 18.31 18.31 0.0K
10:41 18.31 18.31 18.31 18.31 0.0K
10:42 18.31 18.31 18.31 18.31 0.0K
10:43 18.31 18.31 18.31 18.31 0.0K
10:44 18.31 18.31 18.31 18.31 0.0K
10:45 18.31 18.31 18.31 18.31 0.0K
10:46 18.31 18.31 18.31 18.31 0.0K
10:47 18.31 18.31 18.31 18.31 0.0K
10:48 18.31 18.31 18.31 18.31 0.0K
10:49 18.31 18.31 18.31 18.31 0.0K
10:50 18.31 18.31 18.31 18.31 0.0K
10:51 18.31 18.31 18.31 18.31 0.0K
10:52 18.31 18.31 18.31 18.31 0.0K
10:53 18.31 18.31 18.31 18.31 0.0K
10:54 18.31 18.31 18.31 18.31 0.0K
10:55 18.31 18.31 18.31 18.31 0.0K
10:56 18.31 18.31 18.31 18.31 0.0K
10:57 18.31 18.31 18.31 18.31 0.0K
10:58 18.31 18.31 18.31 18.31 0.0K
10:59 18.31 18.31 18.31 18.31 0.0K
11:00 18.31 18.31 18.31 18.31 0.0K
11:01 18.31 18.31 18.31 18.31 0.0K
11:02 18.31 18.31 18.31 18.31 0.0K
11:03 18.31 18.31 18.31 18.31 0.0K
11:04 18.31 18.31 18.31 18.31 0.0K
11:05 18.31 18.31 18.31 18.31 0.4K
11:06 19.29 19.29 19.29 19.29 0.1K
11:07 19.29 19.29 19.29 19.29 0.1K
11:08 19.29 19.29 19.29 19.29 0.0K
11:09 19.29 19.29 19.29 19.29 0.0K
11:10 19.29 19.29 19.29 19.29 0.0K
11:11 19.29 19.29 19.29 19.29 0.0K
11:12 19.29 19.29 19.29 19.29 0.0K
11:13 19.29 19.29 19.29 19.29 0.0K
11:14 19.29 19.29 19.29 19.29 0.0K
11:15 19.29 19.29 19.29 19.29 0.0K
11:16 19.29 19.29 19.29 19.29 0.0K
11:17 19.29 19.29 19.29 19.29 0.0K
11:18 19.29 19.29 19.29 19.29 0.0K
11:19 19.29 19.29 19.29 19.29 0.0K
11:20 19.29 19.29 19.29 19.29 0.7K
11:21 19.29 19.29 19.29 19.29 0.1K
11:22 19.29 19.29 19.29 19.29 0.0K
11:23 19.29 19.29 19.29 19.29 0.0K
11:24 19.29 19.29 19.29 19.29 0.0K
11:25 19.29 19.29 19.29 19.29 0.0K
11:26 19.29 19.29 19.29 19.29 0.0K
11:27 19.29 19.29 19.29 19.29 0.0K
11:28 19.29 19.29 19.29 19.29 0.0K
11:29 19.29 19.29 19.29 19.29 0.0K
11:30 19.29 19.29 19.29 19.29 0.0K
11:31 19.29 19.29 19.29 19.29 0.0K
11:32 19.29 19.29 19.29 19.29 0.0K
11:33 19.29 19.29 19.29 19.29 0.0K
11:34 19.29 19.29 19.29 19.29 0.0K
11:35 19.29 19.29 19.29 19.29 0.0K
11:36 19.29 19.29 19.29 19.29 0.0K
11:37 19.29 19.29 19.29 19.29 0.0K
11:38 19.29 19.29 19.29 19.29 0.0K
11:39 19.29 19.29 19.29 19.29 0.0K
11:40 19.29 19.29 19.29 19.29 0.0K
11:41 19.29 19.29 19.29 19.29 0.0K
11:42 19.29 19.29 19.29 19.29 0.0K
11:43 19.29 19.29 19.29 19.29 0.0K
11:44 19.29 19.29 19.29 19.29 0.1K
11:45 19.29 19.29 19.29 19.29 0.0K
11:46 19.20 19.21 19.20 19.21 1.4K
11:47 19.21 19.21 19.21 19.21 0.0K
11:48 19.21 19.21 19.21 19.21 0.0K
11:49 19.21 19.21 19.21 19.21 0.0K
11:50 19.21 19.21 19.21 19.21 0.0K
11:51 19.21 19.21 19.21 19.21 0.0K
11:52 19.21 19.21 19.21 19.21 0.0K
11:53 19.21 19.21 19.21 19.21 0.0K
11:54 19.21 19.21 19.21 19.21 0.0K
11:55 19.21 19.21 19.21 19.21 0.0K
11:56 19.21 19.21 19.21 19.21 0.0K
11:57 19.21 19.21 19.21 19.21 0.0K
11:58 19.21 19.21 19.21 19.21 0.0K
11:59 19.21 19.21 19.21 19.21 0.0K
12:00 19.21 19.21 19.21 19.21 0.0K
12:01 19.21 19.21 19.21 19.21 0.0K
12:02 19.21 19.21 19.21 19.21 0.0K
12:03 19.21 19.21 19.21 19.21 0.0K
12:04 19.21 19.21 19.21 19.21 0.0K
12:05 19.21 19.21 19.21 19.21 0.0K
12:06 19.21 19.21 19.21 19.21 0.0K
12:07 19.21 19.21 19.21 19.21 0.0K
12:08 19.21 19.21 19.21 19.21 0.0K
12:09 19.21 19.21 19.21 19.21 0.0K
12:10 19.21 19.21 19.21 19.21 0.0K
12:11 19.21 19.21 19.21 19.21 0.0K
12:12 19.21 19.21 19.21 19.21 0.0K
12:13 19.21 19.21 19.21 19.21 0.0K
12:14 19.21 19.21 19.21 19.21 0.0K
12:15 19.21 19.21 19.21 19.21 0.0K
12:16 19.21 19.21 19.21 19.21 0.0K
12:17 19.21 19.52 19.21 19.52 0.4K
12:18 19.52 19.52 19.52 19.52 0.0K
12:19 19.57 19.57 19.57 19.57 0.1K
12:20 19.57 19.57 19.57 19.57 0.0K
12:21 19.57 19.57 19.57 19.57 0.0K
12:22 19.57 19.57 19.57 19.57 0.0K
12:23 19.57 19.57 19.57 19.57 0.0K
12:24 19.57 19.57 19.57 19.57 0.0K
12:25 19.57 19.57 19.57 19.57 0.0K
12:26 19.57 19.57 19.57 19.57 0.2K
12:27 19.57 19.57 19.57 19.57 0.0K
12:28 19.57 19.57 19.57 19.57 0.1K
12:29 19.57 19.57 19.57 19.57 0.1K
12:30 19.57 19.57 19.57 19.57 0.0K
12:31 19.57 19.57 19.57 19.57 0.2K
12:32 19.57 19.57 19.57 19.57 0.2K
12:33 19.57 19.57 19.57 19.57 0.1K
12:34 19.57 19.57 19.57 19.57 0.0K
12:35 19.57 19.57 19.57 19.57 0.0K
12:36 19.57 19.57 19.57 19.57 0.1K
12:37 19.57 19.57 19.57 19.57 0.0K
12:38 19.57 19.57 19.57 19.57 0.2K
12:39 19.57 19.57 19.57 19.57 0.0K
12:40 19.57 19.57 19.57 19.57 0.1K
12:41 19.57 19.57 19.57 19.57 0.0K
12:42 19.57 19.57 19.57 19.57 0.0K
12:43 19.57 19.57 19.57 19.57 0.1K
12:44 19.57 19.57 19.57 19.57 0.1K
12:45 19.57 19.57 19.57 19.57 0.3K
12:46 19.57 19.57 19.57 19.57 0.3K
12:47 19.57 19.57 19.57 19.57 0.9K
12:48 19.57 20.14 19.57 20.14 1.1K
12:49 20.14 20.14 20.14 20.14 0.0K
12:50 20.14 20.14 20.14 20.14 0.0K
12:51 20.14 20.14 20.14 20.14 0.0K
12:52 20.14 20.14 20.14 20.14 0.0K
12:53 20.14 20.14 20.14 20.14 0.0K
12:54 20.14 20.14 20.14 20.14 0.0K
12:55 20.14 20.14 20.14 20.14 0.0K
12:56 20.14 20.14 20.14 20.14 0.0K
12:57 20.14 20.14 20.14 20.14 0.0K
12:58 20.14 20.14 20.14 20.14 0.0K
12:59 20.14 20.14 20.14 20.14 0.0K
13:00 20.14 20.38 20.14 20.38 0.7K
13:01 20.38 20.38 20.38 20.38 0.0K
13:02 20.38 20.38 20.38 20.38 0.0K
13:03 20.38 20.38 20.38 20.38 0.0K
13:04 20.38 20.38 20.38 20.38 0.0K
13:05 20.38 20.38 20.38 20.38 0.0K
13:06 20.38 20.38 20.38 20.38 0.0K
13:07 20.38 20.38 20.38 20.38 0.0K
13:08 20.38 20.38 20.38 20.38 0.1K
13:09 20.38 20.38 20.38 20.38 0.0K
13:10 20.38 20.38 20.38 20.38 0.0K
13:11 20.38 20.38 20.38 20.38 0.0K
13:12 20.33 20.33 20.33 20.33 0.1K
13:13 20.33 20.33 20.33 20.33 0.0K
13:14 20.33 20.33 20.33 20.33 0.0K
13:15 20.33 20.33 20.33 20.33 0.0K
13:16 20.33 20.33 20.33 20.33 0.0K
13:17 20.33 20.33 20.33 20.33 0.3K
13:18 20.33 20.33 20.33 20.33 0.0K
13:19 20.33 20.33 20.33 20.33 0.0K
13:20 20.33 20.33 20.33 20.33 0.0K
13:21 20.33 20.33 20.33 20.33 0.1K
13:22 20.33 20.33 20.33 20.33 0.0K
13:23 20.33 20.33 20.33 20.33 0.1K
13:24 20.33 20.33 20.33 20.33 0.0K
13:25 20.33 20.33 20.33 20.33 0.0K
13:26 20.33 20.33 20.33 20.33 0.0K
13:27 20.33 20.33 20.33 20.33 0.0K
13:28 20.33 20.33 20.33 20.33 0.0K
13:29 20.33 20.33 20.33 20.33 0.0K
13:30 20.33 20.33 20.33 20.33 0.0K
13:31 20.33 20.33 20.33 20.33 0.1K
13:32 20.33 20.33 20.33 20.33 0.0K
13:33 20.33 20.33 20.33 20.33 0.0K
13:34 20.49 20.79 20.49 20.79 2.6K
13:35 20.79 20.79 20.79 20.79 0.0K
13:36 20.79 20.79 20.79 20.79 0.0K
13:37 20.79 20.79 20.79 20.79 0.0K
13:38 20.79 20.79 20.79 20.79 0.0K
13:39 20.79 20.79 20.79 20.79 0.0K
13:40 20.87 20.87 20.87 20.87 0.3K
13:41 20.87 20.87 20.87 20.87 0.0K
13:42 20.87 20.87 20.87 20.87 0.0K
13:43 20.87 20.87 20.87 20.87 0.0K
13:44 20.87 20.87 20.87 20.87 0.0K
13:45 20.87 20.87 20.87 20.87 0.0K
13:46 21.28 21.28 21.28 21.28 1.9K
13:47 21.28 21.28 21.28 21.28 0.1K
13:48 21.28 21.28 21.28 21.28 0.2K
13:49 21.28 21.28 21.28 21.28 0.0K
13:50 21.28 21.28 21.28 21.28 0.0K
13:51 21.16 21.16 21.16 21.16 0.3K
13:52 21.16 21.16 21.16 21.16 0.1K
13:53 21.16 21.29 21.16 21.29 1.9K
13:54 21.29 21.29 21.29 21.29 0.1K
13:55 21.29 21.29 21.29 21.29 0.1K
13:56 21.29 21.29 21.29 21.29 0.0K
13:57 21.29 21.29 21.29 21.29 0.0K
13:58 21.29 21.29 21.03 21.07 1.1K
13:59 21.07 21.41 21.07 21.41 0.3K
14:00 21.41 21.41 21.41 21.41 0.0K
14:01 21.41 21.41 21.41 21.41 0.0K
14:02 21.41 21.41 21.41 21.41 0.0K
14:03 21.41 21.41 21.41 21.41 0.0K
14:04 21.41 21.41 21.41 21.41 0.0K
14:05 21.41 21.41 21.41 21.41 0.0K
14:06 21.41 21.41 21.41 21.41 0.0K
14:07 21.41 21.41 21.41 21.41 0.0K
14:08 21.41 21.41 21.41 21.41 0.0K
14:09 21.41 21.41 21.41 21.41 0.0K
14:10 21.41 21.41 21.41 21.41 0.0K
14:11 21.41 21.41 21.41 21.41 0.0K
14:12 21.41 21.41 21.41 21.41 0.0K
14:13 21.41 21.41 21.41 21.41 0.0K
14:14 21.41 21.41 21.41 21.41 0.1K
14:15 21.41 21.41 21.41 21.41 0.2K
14:16 21.41 21.41 21.41 21.41 0.0K
14:17 21.41 21.41 21.41 21.41 0.3K
14:18 21.41 21.41 21.41 21.41 0.0K
14:19 21.41 21.41 21.41 21.41 0.0K
14:20 21.41 21.41 21.41 21.41 0.7K
14:21 21.41 21.41 21.41 21.41 0.1K
14:22 21.41 21.41 21.41 21.41 0.2K
14:23 21.41 21.41 21.41 21.41 0.1K
14:24 21.41 21.41 21.41 21.41 0.0K
14:25 21.41 21.41 21.41 21.41 0.0K
14:26 21.41 21.41 21.41 21.41 0.0K
14:27 21.41 21.41 21.41 21.41 0.0K
14:28 21.41 21.41 21.41 21.41 0.0K
14:29 21.41 21.41 21.41 21.41 0.0K
14:30 21.41 21.41 21.41 21.41 0.0K
14:31 21.41 21.41 21.41 21.41 0.0K
14:32 21.41 21.41 21.41 21.41 0.0K
14:33 21.41 21.41 21.41 21.41 0.0K
14:34 21.41 21.41 21.41 21.41 0.0K
14:35 21.41 21.41 20.53 20.53 0.3K
14:36 20.53 20.53 20.53 20.53 0.0K
14:37 20.53 20.53 20.53 20.53 0.0K
14:38 20.66 20.66 20.66 20.66 0.7K
14:39 20.66 20.66 20.66 20.66 0.0K
14:40 20.66 20.66 20.66 20.66 0.0K
14:41 20.66 20.66 20.66 20.66 0.0K
14:42 20.66 20.66 20.66 20.66 0.0K
14:43 20.66 20.66 20.66 20.66 0.0K
14:44 20.66 20.66 20.66 20.66 0.0K
14:45 20.66 20.66 20.66 20.66 0.0K
14:46 20.66 20.66 20.66 20.66 0.0K
14:47 20.66 20.66 20.66 20.66 0.0K
14:48 20.66 20.66 20.66 20.66 0.0K
14:49 20.66 20.66 20.66 20.66 0.0K
14:50 20.66 20.66 20.66 20.66 0.0K
14:51 20.66 20.66 20.66 20.66 0.1K
14:52 20.96 20.96 20.80 20.80 1.1K
14:53 20.80 20.80 20.80 20.80 0.0K
14:54 20.80 20.80 20.80 20.80 0.0K
14:55 20.80 20.80 20.80 20.80 0.0K
14:56 20.80 20.80 20.80 20.80 0.0K
14:57 20.80 20.80 20.80 20.80 0.0K
14:58 20.80 20.80 20.80 20.80 0.0K
14:59 20.80 20.80 20.80 20.80 0.0K
15:00 20.80 20.80 20.80 20.80 0.0K
15:01 20.80 20.80 20.80 20.80 0.0K
15:02 20.80 20.80 20.80 20.80 0.0K
15:03 20.80 20.80 20.80 20.80 0.1K
15:04 20.80 20.80 20.80 20.80 0.0K
15:05 20.80 20.80 20.80 20.80 0.1K
15:06 20.80 20.80 20.80 20.80 0.0K
15:07 20.80 20.80 20.80 20.80 0.0K
15:08 20.80 20.80 20.80 20.80 0.0K
15:09 20.80 20.80 20.80 20.80 0.0K
15:10 20.80 20.80 20.80 20.80 0.0K
15:11 21.23 21.23 21.23 21.23 0.5K
15:12 20.90 20.90 20.90 20.90 1.0K
15:13 20.90 20.90 20.90 20.90 0.0K
15:14 20.90 21.07 20.90 21.07 0.1K
15:15 21.07 21.07 21.07 21.07 0.0K
15:16 21.07 21.07 21.07 21.07 0.0K
15:17 21.07 21.07 21.07 21.07 0.0K
15:18 20.90 21.22 20.90 21.22 0.9K
15:19 21.22 21.22 21.22 21.22 0.0K
15:20 21.22 21.22 21.22 21.22 0.0K
15:21 21.22 21.22 21.22 21.22 0.0K
15:22 21.22 21.22 20.89 20.89 0.2K
15:23 20.89 20.89 20.89 20.89 0.0K
15:24 20.89 20.89 20.89 20.89 0.0K
15:25 20.89 20.89 20.89 20.89 0.0K
15:26 20.89 20.89 20.89 20.89 0.0K
15:27 20.89 20.89 20.89 20.89 0.0K
15:28 20.89 20.89 20.89 20.89 0.2K
15:29 20.89 20.89 20.89 20.89 0.0K
15:30 20.89 20.89 20.89 20.89 0.0K
15:31 20.89 20.89 20.89 20.89 0.0K
15:32 20.89 21.09 20.89 21.09 0.9K
15:33 21.09 21.09 21.09 21.09 0.2K
15:34 21.09 21.09 21.09 21.09 0.1K
15:35 21.09 21.09 21.09 21.09 0.0K
15:36 21.09 21.09 21.09 21.09 0.0K
15:37 21.09 21.09 21.09 21.09 0.0K
15:38 21.09 21.09 21.09 21.09 0.0K
15:39 21.09 21.09 21.09 21.09 0.0K
15:40 21.09 21.09 21.09 21.09 0.0K
15:41 20.55 20.95 20.55 20.95 0.5K
15:42 20.95 20.95 20.95 20.95 0.0K
15:43 20.95 20.95 20.95 20.95 0.2K
15:44 20.82 20.82 20.82 20.82 0.2K
15:45 20.82 20.82 20.75 20.75 0.2K
15:46 20.75 20.75 20.75 20.75 0.2K
15:47 20.75 20.75 20.75 20.75 0.0K
15:48 20.75 20.81 20.75 20.81 0.2K
15:49 20.81 20.81 20.81 20.81 0.1K
15:50 20.81 20.96 20.81 20.96 0.2K
15:51 20.96 20.96 20.96 20.96 0.2K
15:52 20.96 20.96 20.96 20.96 0.2K
15:53 20.81 20.81 20.81 20.81 0.1K
15:54 20.81 20.81 20.81 20.81 0.3K
15:55 20.81 20.81 20.70 20.70 0.2K
15:56 20.70 20.71 20.58 20.58 0.5K
15:57 20.58 20.62 20.58 20.62 0.4K
15:58 20.50 20.50 20.20 20.20 1.1K
15:59 20.40 20.40 20.11 20.11 0.3K
16:00 20.11 20.33 20.11 20.33 5.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible