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 19.02 19.26 18.60 18.75 5.0K
09:32 18.75 18.75 18.75 18.75 0.4K
09:33 18.75 18.75 18.75 18.75 0.0K
09:34 18.75 18.75 18.75 18.75 0.0K
09:35 19.38 19.38 19.38 19.38 0.1K
09:36 19.38 19.38 19.38 19.38 0.0K
09:37 19.38 19.38 19.38 19.38 0.0K
09:38 19.38 19.38 19.38 19.38 0.0K
09:39 19.38 19.38 19.38 19.38 0.0K
09:40 19.38 19.38 19.38 19.38 0.0K
09:41 19.38 19.49 19.38 19.49 0.1K
09:42 19.49 19.49 19.49 19.49 0.0K
09:43 19.49 19.49 19.49 19.49 0.0K
09:44 19.49 19.49 19.49 19.49 0.0K
09:45 19.50 19.50 19.50 19.50 0.4K
09:46 19.50 19.50 19.50 19.50 0.0K
09:47 19.50 19.50 19.50 19.50 0.0K
09:48 19.50 19.50 19.50 19.50 0.0K
09:49 19.50 19.50 19.50 19.50 0.0K
09:50 19.50 19.50 19.50 19.50 0.0K
09:51 19.50 19.50 19.50 19.50 0.0K
09:52 19.50 19.50 19.50 19.50 0.0K
09:53 19.50 19.50 19.50 19.50 0.0K
09:54 19.50 19.50 19.50 19.50 0.0K
09:55 19.93 19.93 19.93 19.93 0.1K
09:56 19.81 19.81 19.81 19.81 0.2K
09:57 19.81 19.81 19.81 19.81 0.0K
09:58 19.81 19.81 19.81 19.81 0.0K
09:59 19.81 19.81 19.81 19.81 0.0K
10:00 19.81 19.81 19.81 19.81 0.0K
10:01 19.81 19.81 19.81 19.81 0.0K
10:02 19.81 19.81 19.81 19.81 0.0K
10:03 19.81 19.81 19.81 19.81 0.0K
10:04 19.81 19.81 19.81 19.81 0.0K
10:05 19.81 19.81 19.81 19.81 0.0K
10:06 19.81 19.81 19.81 19.81 0.0K
10:07 19.81 19.81 19.81 19.81 0.0K
10:08 19.81 19.81 19.81 19.81 0.0K
10:09 19.81 19.81 19.81 19.81 0.0K
10:10 19.81 19.81 19.81 19.81 0.1K
10:11 19.81 19.81 19.81 19.81 0.0K
10:12 19.81 19.81 19.81 19.81 0.0K
10:13 19.00 19.10 19.00 19.10 0.5K
10:14 19.25 19.25 19.15 19.15 0.5K
10:15 19.15 19.15 19.15 19.15 0.0K
10:16 19.15 19.15 19.15 19.15 0.1K
10:17 19.10 19.10 19.10 19.10 0.6K
10:18 19.10 19.10 19.10 19.10 0.0K
10:19 19.10 19.10 19.10 19.10 0.0K
10:20 19.10 19.10 19.10 19.10 0.1K
10:21 19.10 19.10 19.10 19.10 0.0K
10:22 19.10 19.41 19.10 19.41 0.2K
10:23 19.41 19.49 19.41 19.44 1.5K
10:24 19.44 19.44 19.42 19.42 1.6K
10:25 19.40 19.40 19.00 19.25 2.9K
10:26 19.25 19.25 19.25 19.25 0.0K
10:27 19.25 19.25 19.25 19.25 0.0K
10:28 19.25 19.25 19.25 19.25 0.1K
10:29 19.25 19.25 19.25 19.25 0.0K
10:30 19.25 19.25 19.25 19.25 0.0K
10:31 19.25 19.44 19.25 19.44 0.3K
10:32 19.44 19.46 19.44 19.46 0.7K
10:33 19.46 19.46 19.46 19.46 0.0K
10:34 19.50 19.50 19.50 19.50 0.3K
10:35 19.50 19.50 19.50 19.50 0.0K
10:36 19.50 19.50 19.50 19.50 0.0K
10:37 19.50 19.50 19.50 19.50 0.0K
10:38 19.50 19.50 19.50 19.50 0.0K
10:39 19.50 19.50 19.50 19.50 0.0K
10:40 19.50 19.50 19.50 19.50 0.0K
10:41 19.50 19.50 19.50 19.50 0.0K
10:42 19.50 19.50 19.50 19.50 0.0K
10:43 19.50 19.50 19.50 19.50 0.0K
10:44 19.50 19.50 19.50 19.50 0.0K
10:45 19.50 19.50 19.50 19.50 0.0K
10:46 19.50 19.50 19.50 19.50 0.0K
10:47 19.50 19.50 19.50 19.50 0.0K
10:48 19.92 19.92 19.92 19.92 0.1K
10:49 19.92 19.92 19.92 19.92 0.0K
10:50 19.92 19.92 19.92 19.92 0.0K
10:51 19.92 19.92 19.92 19.92 0.1K
10:52 19.92 19.92 19.92 19.92 0.0K
10:53 19.92 19.92 19.92 19.92 0.0K
10:54 19.92 19.92 19.92 19.92 0.0K
10:55 19.92 19.92 19.92 19.92 0.1K
10:56 19.92 19.98 19.92 19.98 0.4K
10:57 19.98 19.98 19.98 19.98 0.0K
10:58 19.98 19.98 19.98 19.98 0.0K
10:59 19.97 19.97 19.97 19.97 0.5K
11:00 19.97 19.97 19.97 19.97 0.0K
11:01 19.97 19.97 19.97 19.97 0.0K
11:02 19.97 19.97 19.97 19.97 0.0K
11:03 19.97 19.97 19.97 19.97 0.0K
11:04 19.97 19.97 19.97 19.97 0.0K
11:05 19.97 19.97 19.97 19.97 0.0K
11:06 19.97 19.97 19.97 19.97 0.0K
11:07 19.97 19.97 19.97 19.97 0.0K
11:08 19.97 19.97 19.97 19.97 0.0K
11:09 19.97 19.97 19.97 19.97 0.0K
11:10 19.97 19.97 19.97 19.97 0.0K
11:11 19.97 19.97 19.97 19.97 0.0K
11:12 19.97 19.97 19.97 19.97 0.0K
11:13 19.97 19.97 19.97 19.97 0.1K
11:14 19.97 19.97 19.97 19.97 0.0K
11:15 19.97 19.97 19.97 19.97 0.1K
11:16 19.97 19.97 19.97 19.97 0.0K
11:17 19.97 19.97 19.97 19.97 0.6K
11:18 19.97 19.97 19.97 19.97 0.2K
11:19 19.97 19.97 19.97 19.97 0.2K
11:20 19.97 20.04 19.97 20.04 0.2K
11:21 20.04 20.04 20.04 20.04 0.0K
11:22 20.04 20.04 20.04 20.04 0.0K
11:23 20.04 20.04 20.04 20.04 0.0K
11:24 20.04 20.04 20.04 20.04 0.0K
11:25 20.04 20.04 20.04 20.04 0.0K
11:26 20.04 20.04 20.04 20.04 0.0K
11:27 20.04 20.04 20.04 20.04 0.2K
11:28 20.04 20.04 20.04 20.04 0.6K
11:29 20.04 20.04 20.04 20.04 0.2K
11:30 20.04 20.22 20.04 20.22 0.5K
11:31 20.22 20.22 20.22 20.22 0.1K
11:32 20.22 20.22 20.22 20.22 0.0K
11:33 20.22 20.22 20.22 20.22 0.0K
11:34 20.22 20.22 20.00 20.00 0.3K
11:35 20.00 20.00 20.00 20.00 0.4K
11:36 20.00 20.00 19.90 19.90 0.6K
11:37 19.90 19.90 19.90 19.90 0.1K
11:38 19.90 19.90 19.90 19.90 0.0K
11:39 19.90 19.90 19.90 19.90 0.4K
11:40 19.90 19.90 19.90 19.90 0.3K
11:41 20.04 20.04 20.04 20.04 0.1K
11:42 20.04 20.04 20.04 20.04 0.1K
11:43 20.04 20.04 20.04 20.04 0.0K
11:44 20.04 20.04 20.04 20.04 0.0K
11:45 20.04 20.04 20.04 20.04 0.0K
11:46 20.04 20.04 20.04 20.04 0.0K
11:47 20.04 20.04 20.04 20.04 0.0K
11:48 20.04 20.04 20.04 20.04 0.0K
11:49 20.04 20.04 20.04 20.04 0.0K
11:50 20.04 20.04 20.04 20.04 0.0K
11:51 20.04 20.04 20.04 20.04 0.0K
11:52 20.04 20.04 20.04 20.04 0.0K
11:53 20.04 20.04 20.04 20.04 0.0K
11:54 20.04 20.04 20.04 20.04 0.0K
11:55 20.04 20.04 20.04 20.04 0.0K
11:56 20.04 20.04 20.04 20.04 0.0K
11:57 20.04 20.04 20.04 20.04 0.0K
11:58 20.04 20.04 20.04 20.04 0.0K
11:59 20.04 20.04 20.04 20.04 0.0K
12:00 20.04 20.04 20.04 20.04 0.0K
12:01 20.04 20.04 20.04 20.04 0.0K
12:02 20.04 20.04 20.04 20.04 0.0K
12:03 20.04 20.04 20.04 20.04 0.0K
12:04 20.04 20.04 20.04 20.04 0.0K
12:05 20.04 20.04 20.04 20.04 0.0K
12:06 20.04 20.04 20.04 20.04 0.0K
12:07 20.04 20.04 20.04 20.04 0.0K
12:08 20.04 20.04 20.04 20.04 0.0K
12:09 20.04 20.04 20.04 20.04 0.0K
12:10 20.04 20.04 20.04 20.04 0.0K
12:11 20.32 20.32 20.32 20.32 0.6K
12:12 20.32 20.32 20.32 20.32 2.2K
12:13 20.32 20.32 20.32 20.32 0.0K
12:14 20.32 20.32 20.32 20.32 0.0K
12:15 20.32 20.79 20.32 20.79 0.5K
12:16 20.79 20.79 20.79 20.79 0.0K
12:17 20.79 20.79 20.79 20.79 0.0K
12:18 20.79 20.79 20.79 20.79 0.0K
12:19 20.79 20.79 20.79 20.79 0.0K
12:20 20.79 20.79 20.79 20.79 0.1K
12:21 20.79 20.79 20.79 20.79 0.0K
12:22 20.79 20.79 20.79 20.79 0.1K
12:23 20.79 20.79 20.79 20.79 0.0K
12:24 20.79 20.79 20.79 20.79 0.0K
12:25 20.79 20.79 20.79 20.79 0.0K
12:26 20.79 20.79 20.79 20.79 0.0K
12:27 20.79 20.79 20.79 20.79 0.0K
12:28 20.79 20.79 20.79 20.79 0.0K
12:29 20.79 20.79 20.79 20.79 0.2K
12:30 20.79 20.79 20.79 20.79 0.4K
12:31 20.79 20.79 20.79 20.79 0.0K
12:32 20.79 20.79 20.79 20.79 0.0K
12:33 20.79 20.79 20.79 20.79 0.0K
12:34 20.79 20.79 20.79 20.79 0.0K
12:35 20.79 20.79 20.25 20.25 1.3K
12:36 20.25 20.25 20.25 20.25 0.0K
12:37 20.25 20.25 20.25 20.25 0.0K
12:38 20.25 20.25 20.25 20.25 0.0K
12:39 20.89 20.89 20.89 20.89 0.5K
12:40 20.89 21.79 20.89 21.79 0.5K
12:41 21.79 21.79 21.79 21.79 0.0K
12:42 21.79 21.79 21.79 21.79 0.0K
12:43 21.79 21.79 21.79 21.79 0.0K
12:44 21.79 21.79 21.79 21.79 0.0K
12:45 21.79 21.79 21.79 21.79 0.0K
12:46 20.09 20.09 20.09 20.09 0.1K
12:47 20.09 20.09 20.09 20.09 0.1K
12:48 20.09 20.09 20.09 20.09 0.1K
12:49 20.09 20.77 20.09 20.77 0.4K
12:50 20.77 20.77 20.77 20.77 0.0K
12:51 20.77 20.77 20.77 20.77 0.0K
12:52 20.77 20.77 20.77 20.77 0.0K
12:53 20.77 20.77 20.77 20.77 0.1K
12:54 20.77 20.77 20.77 20.77 0.0K
12:55 20.77 20.77 20.77 20.77 0.0K
12:56 20.77 20.77 20.77 20.77 0.1K
12:57 20.77 20.77 20.77 20.77 0.0K
12:58 20.77 20.77 20.77 20.77 0.1K
12:59 20.77 20.77 20.77 20.77 0.1K
13:00 20.77 20.77 20.77 20.77 0.0K
13:01 20.77 20.77 20.77 20.77 0.1K
13:02 20.77 20.77 20.77 20.77 0.1K
13:03 20.77 20.77 20.77 20.77 0.3K
13:04 20.57 20.57 20.57 20.57 0.1K
13:05 20.57 20.57 20.57 20.57 0.0K
13:06 20.57 20.57 20.57 20.57 0.0K
13:07 20.57 20.57 20.57 20.57 0.0K
13:08 20.57 20.57 20.57 20.57 0.0K
13:09 20.57 20.57 20.57 20.57 0.0K
13:10 20.57 20.57 20.57 20.57 0.1K
13:11 20.57 20.57 20.57 20.57 0.0K
13:12 20.57 20.57 20.57 20.57 0.0K
13:13 20.57 20.57 20.57 20.57 0.0K
13:14 20.57 20.57 20.57 20.57 0.0K
13:15 20.57 20.57 20.57 20.57 0.2K
13:16 20.57 20.57 20.57 20.57 0.0K
13:17 20.57 20.57 20.57 20.57 0.0K
13:18 20.57 20.57 20.57 20.57 0.0K
13:19 20.57 20.57 20.57 20.57 0.0K
13:20 20.57 20.57 20.57 20.57 0.0K
13:21 20.57 20.57 20.57 20.57 0.0K
13:22 20.57 20.57 20.57 20.57 0.1K
13:23 20.57 20.57 20.57 20.57 0.0K
13:24 20.57 20.57 20.57 20.57 0.0K
13:25 20.57 20.57 20.57 20.57 0.0K
13:26 20.57 20.57 20.57 20.57 0.0K
13:27 20.57 20.57 20.57 20.57 0.0K
13:28 20.57 20.57 20.57 20.57 0.0K
13:29 20.57 20.57 20.57 20.57 0.0K
13:30 20.57 20.57 20.57 20.57 0.0K
13:31 20.57 20.57 20.57 20.57 0.1K
13:32 20.57 20.57 20.57 20.57 0.0K
13:33 20.57 20.57 20.57 20.57 0.0K
13:34 20.57 20.57 20.57 20.57 0.0K
13:35 20.57 20.57 20.57 20.57 0.0K
13:36 20.57 20.57 20.57 20.57 0.0K
13:37 20.57 20.57 20.57 20.57 0.1K
13:38 20.57 20.57 20.57 20.57 0.0K
13:39 20.57 20.57 20.57 20.57 0.0K
13:40 20.57 20.57 20.57 20.57 0.0K
13:41 20.57 20.57 20.57 20.57 0.0K
13:42 20.57 20.57 20.57 20.57 0.0K
13:43 20.57 20.57 20.57 20.57 0.0K
13:44 20.57 20.57 20.57 20.57 0.0K
13:45 20.57 20.57 20.57 20.57 0.0K
13:46 20.57 20.57 20.57 20.57 0.0K
13:47 20.57 20.57 20.57 20.57 0.0K
13:48 20.57 20.57 20.57 20.57 0.0K
13:49 20.57 20.57 20.57 20.57 0.0K
13:50 20.57 20.57 20.57 20.57 1.2K
13:51 20.57 20.57 20.57 20.57 0.0K
13:52 20.57 20.57 20.57 20.57 0.0K
13:53 20.57 20.57 20.57 20.57 0.0K
13:54 20.57 20.57 20.57 20.57 0.0K
13:55 20.57 20.57 20.57 20.57 0.0K
13:56 20.57 20.57 20.57 20.57 0.0K
13:57 20.57 20.57 20.57 20.57 0.0K
13:58 20.57 20.57 20.57 20.57 0.0K
13:59 20.57 20.57 20.57 20.57 0.0K
14:00 20.57 20.57 20.57 20.57 0.0K
14:01 20.57 20.57 20.57 20.57 0.0K
14:02 20.57 20.57 20.57 20.57 0.0K
14:03 20.57 20.57 20.57 20.57 0.0K
14:04 20.57 20.57 20.57 20.57 0.0K
14:05 20.57 20.57 20.57 20.57 0.1K
14:06 20.57 20.57 20.57 20.57 0.0K
14:07 20.57 20.57 20.57 20.57 0.0K
14:08 20.57 20.57 20.57 20.57 0.0K
14:09 20.57 20.57 20.57 20.57 0.0K
14:10 20.57 20.57 20.57 20.57 0.0K
14:11 20.57 20.57 20.57 20.57 0.0K
14:12 20.57 20.57 20.57 20.57 0.0K
14:13 20.57 20.57 20.57 20.57 0.0K
14:14 20.57 20.57 20.57 20.57 0.1K
14:15 20.57 20.57 20.57 20.57 0.0K
14:16 20.57 20.57 20.57 20.57 0.0K
14:17 20.57 20.57 20.57 20.57 0.0K
14:18 20.57 20.57 20.57 20.57 0.0K
14:19 20.57 20.57 20.57 20.57 0.0K
14:20 20.57 20.57 20.57 20.57 0.0K
14:21 20.57 20.57 20.57 20.57 0.0K
14:22 20.57 20.57 20.57 20.57 0.1K
14:23 20.57 20.57 20.57 20.57 0.0K
14:24 20.57 20.57 20.57 20.57 0.0K
14:25 20.57 20.57 20.57 20.57 0.0K
14:26 20.57 20.57 20.57 20.57 0.0K
14:27 20.57 20.57 20.57 20.57 0.0K
14:28 20.57 20.57 20.57 20.57 0.0K
14:29 20.57 20.57 20.57 20.57 0.0K
14:30 20.57 20.57 20.57 20.57 0.0K
14:31 20.57 20.57 20.57 20.57 0.0K
14:32 20.57 20.57 20.57 20.57 0.1K
14:33 20.57 20.57 20.57 20.57 0.0K
14:34 20.57 20.57 20.57 20.57 0.0K
14:35 20.57 20.57 20.57 20.57 0.0K
14:36 20.57 20.57 20.57 20.57 0.0K
14:37 20.57 20.57 20.57 20.57 0.0K
14:38 20.57 20.57 20.57 20.57 0.0K
14:39 20.57 20.57 20.57 20.57 0.0K
14:40 20.57 20.57 20.57 20.57 0.0K
14:41 20.57 20.57 20.57 20.57 0.0K
14:42 20.57 20.57 20.57 20.57 0.0K
14:43 20.57 20.57 20.57 20.57 0.0K
14:44 20.57 20.57 20.57 20.57 0.0K
14:45 20.57 20.57 20.57 20.57 0.0K
14:46 20.57 20.57 20.57 20.57 0.2K
14:47 20.57 20.57 20.57 20.57 0.0K
14:48 20.57 20.57 20.57 20.57 0.0K
14:49 20.57 20.57 20.57 20.57 0.0K
14:50 20.57 20.57 20.57 20.57 0.0K
14:51 20.57 20.57 20.57 20.57 0.0K
14:52 20.57 20.57 20.57 20.57 0.0K
14:53 20.57 20.57 20.57 20.57 0.0K
14:54 20.57 20.57 20.57 20.57 0.0K
14:55 20.57 20.57 20.57 20.57 0.0K
14:56 20.57 20.57 20.57 20.57 0.0K
14:57 20.57 20.57 20.57 20.57 0.0K
14:58 20.57 20.57 20.57 20.57 0.0K
14:59 20.57 20.57 20.57 20.57 0.0K
15:00 20.57 20.57 20.57 20.57 0.0K
15:01 20.57 20.57 20.57 20.57 0.0K
15:02 20.57 20.57 20.57 20.57 0.1K
15:03 20.57 20.57 20.57 20.57 0.0K
15:04 20.57 20.57 20.57 20.57 0.0K
15:05 20.57 20.57 20.57 20.57 0.0K
15:06 20.57 20.57 20.57 20.57 0.0K
15:07 20.57 20.57 20.57 20.57 0.0K
15:08 21.26 21.26 21.26 21.26 0.2K
15:09 21.26 21.26 21.21 21.21 0.3K
15:10 21.21 21.21 21.21 21.21 0.0K
15:11 21.21 21.21 21.05 21.05 1.2K
15:12 20.80 20.80 20.80 20.80 0.1K
15:13 20.80 20.80 20.80 20.80 0.0K
15:14 20.80 20.80 20.80 20.80 0.0K
15:15 20.80 20.80 20.80 20.80 0.0K
15:16 20.75 20.75 20.75 20.75 0.2K
15:17 20.75 20.75 20.75 20.75 0.0K
15:18 20.75 20.75 20.75 20.75 0.0K
15:19 20.75 20.75 20.75 20.75 0.0K
15:20 20.75 20.75 20.75 20.75 0.1K
15:21 20.75 20.75 20.75 20.75 0.0K
15:22 20.75 20.75 20.75 20.75 0.0K
15:23 20.75 20.75 20.75 20.75 0.2K
15:24 20.75 20.75 20.75 20.75 0.0K
15:25 20.75 20.75 20.75 20.75 0.0K
15:26 20.75 20.75 20.75 20.75 0.0K
15:27 20.75 20.75 20.75 20.75 0.0K
15:28 20.60 20.60 20.60 20.60 0.1K
15:29 20.60 20.60 20.60 20.60 0.0K
15:30 20.60 20.60 20.60 20.60 0.0K
15:31 20.60 20.60 20.60 20.60 0.0K
15:32 20.60 20.60 20.60 20.60 0.0K
15:33 20.60 20.60 20.60 20.60 0.2K
15:34 20.60 20.60 20.60 20.60 0.1K
15:35 20.60 20.60 20.25 20.25 0.4K
15:36 20.25 20.84 20.25 20.84 0.1K
15:37 20.84 20.84 20.84 20.84 0.0K
15:38 20.84 20.84 20.84 20.84 0.0K
15:39 20.84 20.84 20.84 20.84 0.1K
15:40 20.84 20.84 20.84 20.84 0.0K
15:41 20.84 20.84 20.84 20.84 0.0K
15:42 20.84 20.84 20.84 20.84 0.1K
15:43 20.84 20.84 20.84 20.84 0.0K
15:44 20.84 20.84 20.84 20.84 0.0K
15:45 20.84 20.84 20.84 20.84 0.0K
15:46 20.84 20.84 20.84 20.84 0.1K
15:47 20.84 20.84 20.84 20.84 0.0K
15:48 20.84 20.84 20.84 20.84 0.0K
15:49 20.84 20.84 20.84 20.84 0.0K
15:50 20.84 20.84 20.84 20.84 0.0K
15:51 20.84 20.84 20.51 20.51 0.4K
15:52 20.51 20.51 20.51 20.51 0.0K
15:53 20.51 20.51 20.51 20.51 0.0K
15:54 20.51 20.51 20.51 20.51 0.0K
15:55 20.51 20.51 20.51 20.51 0.1K
15:56 20.56 20.56 20.56 20.56 0.9K
15:57 20.56 20.56 20.56 20.56 0.1K
15:58 20.56 20.56 20.56 20.56 0.1K
15:59 20.56 20.56 20.56 20.56 0.0K
16:00 20.56 20.56 19.76 19.76 3.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible