CSP Inc (CSPI)

CSPI
🏛️ États-Unis →
12.01
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 19.86 19.86 19.04 19.86 1.0K
09:32 19.86 19.86 19.86 19.86 0.0K
09:33 19.86 19.86 19.86 19.86 0.0K
09:34 19.86 19.86 19.86 19.86 0.0K
09:35 19.86 19.86 19.86 19.86 0.0K
09:36 19.86 19.86 19.86 19.86 0.0K
09:37 19.86 19.86 19.86 19.86 0.0K
09:38 19.86 19.86 19.86 19.86 0.0K
09:39 19.86 19.86 19.86 19.86 0.0K
09:40 19.86 19.86 19.86 19.86 0.0K
09:41 19.86 19.86 19.86 19.86 0.0K
09:42 19.86 19.86 19.86 19.86 0.0K
09:43 19.86 19.86 19.86 19.86 0.0K
09:44 19.86 19.86 19.86 19.86 0.0K
09:45 19.86 19.86 19.86 19.86 0.0K
09:46 19.86 19.86 19.86 19.86 0.0K
09:47 19.86 19.86 19.86 19.86 0.0K
09:48 19.86 19.86 19.86 19.86 0.0K
09:49 19.86 19.86 19.86 19.86 0.0K
09:50 19.86 19.86 19.86 19.86 0.0K
09:51 19.86 19.86 19.86 19.86 0.0K
09:52 19.86 19.86 19.86 19.86 0.0K
09:53 19.86 19.86 19.86 19.86 0.0K
09:54 19.86 19.86 19.86 19.86 0.0K
09:55 19.47 19.47 19.47 19.47 0.2K
09:56 19.47 19.47 19.47 19.47 0.0K
09:57 19.47 19.47 19.47 19.47 0.0K
09:58 19.47 19.47 19.47 19.47 0.0K
09:59 19.47 19.47 19.47 19.47 0.0K
10:00 19.47 19.47 19.47 19.47 0.0K
10:01 19.47 19.47 19.47 19.47 0.0K
10:02 19.47 19.47 19.47 19.47 0.2K
10:03 19.47 19.47 19.47 19.47 0.0K
10:04 19.47 19.47 19.47 19.47 0.0K
10:05 19.47 19.47 19.47 19.47 0.0K
10:06 19.47 19.47 19.47 19.47 0.0K
10:07 19.47 19.47 19.47 19.47 0.0K
10:08 19.47 19.47 19.47 19.47 0.0K
10:09 19.47 19.47 19.47 19.47 0.0K
10:10 19.47 19.47 19.47 19.47 0.0K
10:11 19.47 19.47 19.47 19.47 0.0K
10:12 19.47 19.47 19.47 19.47 0.0K
10:13 19.47 19.47 19.47 19.47 0.0K
10:14 19.47 19.52 19.47 19.52 0.5K
10:15 19.47 19.47 19.47 19.47 0.2K
10:16 19.32 19.32 19.32 19.32 1.1K
10:17 19.32 19.32 19.32 19.32 0.7K
10:18 19.32 19.45 19.32 19.45 0.6K
10:19 19.45 19.45 19.45 19.45 0.0K
10:20 19.45 19.45 19.45 19.45 0.0K
10:21 19.45 19.45 19.45 19.45 0.0K
10:22 19.45 19.45 19.45 19.45 0.0K
10:23 19.45 19.45 19.45 19.45 0.0K
10:24 19.55 19.55 19.12 19.12 1.4K
10:25 19.12 19.12 19.12 19.12 0.0K
10:26 19.12 19.12 19.12 19.12 0.2K
10:27 19.12 19.12 19.12 19.12 0.0K
10:28 19.12 19.12 19.12 19.12 0.0K
10:29 19.12 19.12 19.12 19.12 0.0K
10:30 19.12 19.12 19.12 19.12 0.0K
10:31 19.12 19.12 18.89 18.89 0.2K
10:32 18.95 18.95 18.95 18.95 0.3K
10:33 18.95 18.95 18.95 18.95 0.0K
10:34 18.95 18.95 18.95 18.95 0.0K
10:35 18.95 18.95 18.95 18.95 0.0K
10:36 18.95 18.95 18.95 18.95 0.0K
10:37 18.95 18.95 18.95 18.95 0.3K
10:38 18.71 18.71 18.71 18.71 0.3K
10:39 18.71 18.71 18.71 18.71 0.0K
10:40 18.71 18.71 18.71 18.71 0.1K
10:41 18.71 18.71 18.71 18.71 0.0K
10:42 18.71 18.71 18.71 18.71 0.0K
10:43 18.71 18.71 18.71 18.71 0.0K
10:44 18.71 18.71 18.71 18.71 0.0K
10:45 18.71 18.71 18.71 18.71 0.0K
10:46 18.71 18.71 18.71 18.71 0.0K
10:47 18.71 18.71 18.71 18.71 0.0K
10:48 19.33 19.33 19.33 19.33 0.2K
10:49 19.33 19.33 19.33 19.33 0.0K
10:50 19.33 19.33 19.33 19.33 0.0K
10:51 19.33 19.33 19.33 19.33 0.0K
10:52 19.33 19.33 19.33 19.33 0.0K
10:53 19.33 19.33 19.33 19.33 0.3K
10:54 19.33 19.33 19.33 19.33 0.0K
10:55 19.33 19.33 19.33 19.33 0.0K
10:56 19.33 19.33 19.33 19.33 0.0K
10:57 19.33 19.33 19.33 19.33 0.0K
10:58 19.33 19.33 19.33 19.33 0.0K
10:59 19.33 19.33 19.03 19.03 0.2K
11:00 19.03 19.03 19.03 19.03 0.0K
11:01 19.03 19.03 19.03 19.03 0.0K
11:02 19.03 19.03 19.03 19.03 0.0K
11:03 19.03 19.03 19.03 19.03 0.0K
11:04 19.03 19.03 19.03 19.03 0.0K
11:05 19.03 19.03 19.03 19.03 0.0K
11:06 19.03 19.03 19.03 19.03 0.0K
11:07 19.03 19.03 19.03 19.03 0.0K
11:08 19.03 19.09 19.03 19.09 0.1K
11:09 19.09 19.09 19.09 19.09 0.0K
11:10 19.09 19.09 19.09 19.09 0.0K
11:11 19.09 19.09 19.09 19.09 0.1K
11:12 19.09 19.09 19.09 19.09 0.0K
11:13 19.09 19.09 19.09 19.09 0.0K
11:14 19.09 19.09 19.09 19.09 0.1K
11:15 19.09 19.09 19.09 19.09 0.0K
11:16 19.09 19.09 19.09 19.09 0.0K
11:17 19.09 19.09 19.09 19.09 0.2K
11:18 19.09 19.09 19.09 19.09 0.0K
11:19 19.09 19.09 19.09 19.09 0.1K
11:20 19.09 19.09 19.09 19.09 0.0K
11:21 19.09 19.09 19.09 19.09 0.0K
11:22 19.09 19.09 19.09 19.09 0.0K
11:23 19.09 19.09 19.09 19.09 0.0K
11:24 19.09 19.09 19.09 19.09 0.0K
11:25 19.09 19.09 19.09 19.09 0.1K
11:26 19.09 19.09 19.09 19.09 0.0K
11:27 19.09 19.09 19.09 19.09 0.0K
11:28 19.09 19.09 19.09 19.09 0.0K
11:29 19.09 19.09 19.09 19.09 0.0K
11:30 19.09 19.09 19.09 19.09 0.0K
11:31 19.09 19.09 19.09 19.09 0.0K
11:32 19.09 19.09 19.09 19.09 0.0K
11:33 19.09 19.09 19.09 19.09 0.0K
11:34 19.09 19.09 19.09 19.09 0.0K
11:35 19.09 19.09 19.09 19.09 0.0K
11:36 19.09 19.09 19.09 19.09 0.0K
11:37 19.09 19.09 19.09 19.09 0.0K
11:38 19.09 19.09 19.09 19.09 0.0K
11:39 19.09 19.09 19.09 19.09 0.0K
11:40 19.09 19.09 19.09 19.09 0.0K
11:41 19.09 19.09 19.09 19.09 0.0K
11:42 19.09 19.09 19.09 19.09 1.3K
11:43 19.09 19.09 19.09 19.09 0.0K
11:44 19.09 19.09 19.09 19.09 0.0K
11:45 19.09 19.09 19.09 19.09 0.1K
11:46 19.09 19.09 19.09 19.09 0.1K
11:47 19.09 19.09 19.09 19.09 0.0K
11:48 19.09 19.09 19.09 19.09 0.0K
11:49 19.09 19.09 19.09 19.09 0.0K
11:50 19.09 19.09 19.09 19.09 0.0K
11:51 19.09 19.09 19.09 19.09 0.0K
11:52 19.09 19.09 19.09 19.09 0.0K
11:53 19.09 19.09 19.09 19.09 0.0K
11:54 19.09 19.09 19.09 19.09 0.0K
11:55 19.09 19.09 19.09 19.09 0.0K
11:56 19.09 19.09 19.09 19.09 0.0K
11:57 19.09 19.09 19.09 19.09 0.0K
11:58 19.09 19.09 19.09 19.09 0.0K
11:59 19.09 19.09 19.09 19.09 0.0K
12:00 19.09 19.09 19.09 19.09 0.0K
12:01 19.09 19.09 19.09 19.09 0.0K
12:02 19.09 19.09 19.09 19.09 0.0K
12:03 19.09 19.09 19.09 19.09 0.0K
12:04 19.09 19.09 19.09 19.09 0.1K
12:05 19.09 19.09 19.09 19.09 0.0K
12:06 19.09 19.09 19.09 19.09 0.1K
12:07 19.09 19.09 19.09 19.09 0.0K
12:08 19.00 19.00 19.00 19.00 0.8K
12:09 19.00 19.00 19.00 19.00 0.0K
12:10 19.00 19.00 19.00 19.00 0.1K
12:11 19.00 19.00 19.00 19.00 0.0K
12:12 19.00 19.00 19.00 19.00 0.0K
12:13 19.00 19.00 19.00 19.00 0.2K
12:14 19.00 19.00 19.00 19.00 0.1K
12:15 19.00 19.00 19.00 19.00 0.0K
12:16 19.00 19.00 19.00 19.00 0.1K
12:17 19.00 19.00 19.00 19.00 0.1K
12:18 19.00 19.00 19.00 19.00 0.0K
12:19 19.00 19.00 18.79 18.79 1.2K
12:20 18.79 18.79 18.79 18.79 0.0K
12:21 18.79 18.79 18.79 18.79 0.0K
12:22 18.96 19.05 18.96 19.05 3.1K
12:23 19.05 19.13 18.97 18.97 2.1K
12:24 19.04 19.04 19.03 19.03 1.0K
12:25 19.03 19.03 19.03 19.03 0.0K
12:26 19.03 19.03 19.03 19.03 0.0K
12:27 19.03 19.03 19.03 19.03 0.0K
12:28 19.03 19.03 19.03 19.03 0.2K
12:29 19.03 19.03 19.03 19.03 0.0K
12:30 19.03 19.03 19.03 19.03 0.0K
12:31 19.03 19.03 19.03 19.03 0.0K
12:32 19.03 19.03 19.03 19.03 0.0K
12:33 19.03 19.03 19.03 19.03 0.0K
12:34 19.03 19.03 19.03 19.03 0.1K
12:35 19.03 19.03 19.03 19.03 0.1K
12:36 19.03 19.03 19.03 19.03 0.0K
12:37 19.03 19.03 19.03 19.03 0.0K
12:38 19.03 19.03 19.03 19.03 0.0K
12:39 19.03 19.03 19.03 19.03 0.0K
12:40 19.03 19.03 19.03 19.03 0.1K
12:41 19.03 19.03 19.03 19.03 0.0K
12:42 19.03 19.03 19.03 19.03 0.0K
12:43 19.03 19.03 19.03 19.03 0.0K
12:44 19.03 19.03 19.03 19.03 0.0K
12:45 19.03 19.03 19.03 19.03 0.2K
12:46 19.03 19.03 19.03 19.03 0.0K
12:47 19.03 19.03 19.03 19.03 0.0K
12:48 19.03 19.03 19.03 19.03 0.0K
12:49 19.03 19.03 19.03 19.03 0.1K
12:50 19.03 19.03 19.03 19.03 0.0K
12:51 19.03 19.03 19.03 19.03 0.0K
12:52 19.03 19.03 19.03 19.03 0.0K
12:53 19.03 19.03 19.03 19.03 0.1K
12:54 19.03 19.03 19.03 19.03 0.0K
12:55 19.03 19.03 19.03 19.03 0.1K
12:56 19.03 19.03 19.03 19.03 0.0K
12:57 19.03 19.03 19.03 19.03 0.0K
12:58 19.03 19.03 19.03 19.03 0.4K
12:59 18.98 18.98 18.98 18.98 1.3K
13:00 18.98 18.98 18.98 18.98 0.0K
13:01 18.98 18.98 18.98 18.98 0.0K
13:02 18.98 18.98 18.98 18.98 0.0K
13:03 18.98 18.98 18.98 18.98 0.0K
13:04 18.98 18.98 18.98 18.98 0.1K
13:05 18.98 18.98 18.98 18.98 0.0K
13:06 18.98 18.98 18.98 18.98 0.0K
13:07 18.98 18.98 18.98 18.98 0.0K
13:08 18.98 18.98 18.98 18.98 0.0K
13:09 18.98 18.98 18.98 18.98 0.0K
13:10 18.98 18.98 18.98 18.98 0.1K
13:11 18.98 18.98 18.98 18.98 0.0K
13:12 18.98 18.98 18.98 18.98 0.1K
13:13 18.98 18.98 18.98 18.98 0.0K
13:14 18.98 18.98 18.98 18.98 0.0K
13:15 18.98 18.98 18.98 18.98 0.0K
13:16 18.98 18.98 18.98 18.98 0.0K
13:17 18.98 18.98 18.98 18.98 0.0K
13:18 18.98 18.98 18.98 18.98 0.0K
13:19 18.98 18.98 18.98 18.98 0.0K
13:20 18.98 18.98 18.98 18.98 0.0K
13:21 18.98 18.98 18.98 18.98 0.1K
13:22 18.98 18.98 18.98 18.98 0.0K
13:23 18.98 18.98 18.98 18.98 0.0K
13:24 18.98 18.98 18.98 18.98 0.2K
13:25 19.11 19.11 19.11 19.11 0.3K
13:26 19.11 19.11 19.11 19.11 0.0K
13:27 19.11 19.11 19.11 19.11 0.0K
13:28 19.11 19.11 19.11 19.11 0.0K
13:29 19.11 19.11 19.11 19.11 0.0K
13:30 19.11 19.11 19.11 19.11 0.1K
13:31 19.11 19.11 19.11 19.11 0.0K
13:32 19.11 19.11 19.11 19.11 0.0K
13:33 19.11 19.11 19.11 19.11 0.1K
13:34 19.11 19.11 19.11 19.11 0.0K
13:35 19.25 19.25 19.25 19.25 0.2K
13:36 19.25 19.25 19.25 19.25 0.1K
13:37 19.25 19.25 19.25 19.25 0.0K
13:38 19.25 19.25 19.25 19.25 0.0K
13:39 19.25 19.25 19.25 19.25 0.0K
13:40 19.25 19.25 19.25 19.25 0.2K
13:41 19.25 19.25 19.25 19.25 0.0K
13:42 19.25 19.25 19.25 19.25 0.0K
13:43 19.25 19.25 19.25 19.25 0.0K
13:44 19.25 19.25 19.25 19.25 0.5K
13:45 19.25 19.25 19.25 19.25 0.0K
13:46 19.25 19.25 19.25 19.25 0.0K
13:47 19.25 19.25 19.25 19.25 0.0K
13:48 19.25 19.25 19.25 19.25 0.0K
13:49 19.25 19.25 19.25 19.25 0.0K
13:50 19.25 19.25 19.25 19.25 0.0K
13:51 19.25 19.25 19.25 19.25 0.0K
13:52 19.25 19.25 19.25 19.25 0.0K
13:53 19.25 19.25 19.25 19.25 0.0K
13:54 19.25 19.25 19.25 19.25 0.0K
13:55 19.25 19.25 19.25 19.25 0.0K
13:56 19.00 19.00 19.00 19.00 1.5K
13:57 19.00 19.00 19.00 19.00 0.0K
13:58 19.00 19.00 19.00 19.00 2.2K
13:59 19.00 19.00 19.00 19.00 0.0K
14:00 19.18 19.18 19.18 19.18 0.4K
14:01 19.18 19.18 19.18 19.18 0.0K
14:02 19.18 19.18 19.07 19.07 0.3K
14:03 19.07 19.07 19.07 19.07 0.1K
14:04 19.07 19.07 19.07 19.07 0.0K
14:05 19.07 19.07 19.07 19.07 0.0K
14:06 19.07 19.07 19.07 19.07 0.0K
14:07 19.07 19.07 19.07 19.07 0.0K
14:08 19.07 19.07 19.07 19.07 0.0K
14:09 19.07 19.07 19.07 19.07 0.0K
14:10 19.07 19.07 19.07 19.07 0.0K
14:11 19.07 19.07 19.07 19.07 0.0K
14:12 19.07 19.07 19.07 19.07 0.0K
14:13 19.07 19.07 19.07 19.07 0.1K
14:14 19.07 19.07 19.07 19.07 0.0K
14:15 19.07 19.07 19.07 19.07 0.0K
14:16 19.07 19.07 19.07 19.07 0.0K
14:17 19.07 19.07 19.07 19.07 0.0K
14:18 19.07 19.07 19.07 19.07 0.0K
14:19 19.07 19.07 19.07 19.07 0.0K
14:20 19.07 19.07 19.07 19.07 0.0K
14:21 19.07 19.07 19.07 19.07 0.0K
14:22 19.07 19.07 19.07 19.07 0.1K
14:23 19.07 19.07 19.07 19.07 0.0K
14:24 19.07 19.07 19.07 19.07 0.0K
14:25 19.07 19.07 19.07 19.07 0.0K
14:26 19.07 19.07 19.07 19.07 0.0K
14:27 19.07 19.07 19.07 19.07 0.0K
14:28 19.07 19.07 19.07 19.07 0.0K
14:29 19.07 19.07 19.07 19.07 0.0K
14:30 19.07 19.07 19.07 19.07 0.0K
14:31 19.07 19.07 19.07 19.07 0.1K
14:32 19.07 19.07 19.07 19.07 0.0K
14:33 19.07 19.07 19.07 19.07 0.0K
14:34 19.07 19.07 19.07 19.07 0.0K
14:35 19.07 19.07 19.07 19.07 0.0K
14:36 19.07 19.07 19.07 19.07 0.0K
14:37 19.07 19.07 19.07 19.07 0.0K
14:38 19.07 19.07 19.07 19.07 0.0K
14:39 19.07 19.07 19.07 19.07 0.0K
14:40 19.07 19.07 19.07 19.07 0.1K
14:41 19.07 19.07 19.07 19.07 0.0K
14:42 19.07 19.07 19.04 19.04 0.2K
14:43 19.04 19.04 19.04 19.04 0.0K
14:44 19.04 19.04 19.04 19.04 0.0K
14:45 19.04 19.04 19.04 19.04 0.0K
14:46 19.04 19.04 19.04 19.04 0.0K
14:47 19.03 19.03 19.03 19.03 0.1K
14:48 19.03 19.03 19.03 19.03 0.1K
14:49 19.03 19.03 19.03 19.03 0.0K
14:50 19.03 19.03 19.03 19.03 0.0K
14:51 19.03 19.03 19.03 19.03 0.0K
14:52 19.03 19.03 19.03 19.03 0.0K
14:53 19.03 19.03 19.03 19.03 0.0K
14:54 19.03 19.03 19.03 19.03 0.0K
14:55 19.03 19.03 19.03 19.03 0.0K
14:56 19.03 19.03 19.03 19.03 0.0K
14:57 19.06 19.07 19.06 19.07 4.6K
14:58 19.07 19.07 19.07 19.07 0.1K
14:59 19.07 19.07 19.07 19.07 0.0K
15:00 19.07 19.07 19.07 19.07 0.0K
15:01 19.07 19.07 19.07 19.07 0.0K
15:02 19.07 19.07 19.07 19.07 0.4K
15:03 19.07 19.07 19.07 19.07 0.0K
15:04 19.07 19.07 19.07 19.07 0.0K
15:05 19.07 19.07 19.07 19.07 0.0K
15:06 19.07 19.07 19.07 19.07 0.0K
15:07 19.07 19.07 19.07 19.07 0.0K
15:08 19.07 19.07 19.07 19.07 0.0K
15:09 19.07 19.07 19.07 19.07 0.0K
15:10 18.96 18.96 18.96 18.96 0.2K
15:11 18.96 18.96 18.96 18.96 0.0K
15:12 18.96 18.96 18.96 18.96 0.1K
15:13 18.96 18.96 18.96 18.96 0.0K
15:14 18.96 18.96 18.96 18.96 0.0K
15:15 18.96 18.96 18.96 18.96 0.0K
15:16 18.96 18.96 18.96 18.96 0.1K
15:17 18.96 18.96 18.95 18.95 1.1K
15:18 18.95 18.95 18.95 18.95 0.1K
15:19 18.95 18.95 18.95 18.95 0.0K
15:20 18.95 18.95 18.95 18.95 0.0K
15:21 18.95 18.95 18.95 18.95 0.0K
15:22 18.95 18.95 18.95 18.95 0.0K
15:23 18.95 18.95 18.95 18.95 0.0K
15:24 18.95 18.95 18.95 18.95 0.0K
15:25 18.95 18.95 18.95 18.95 0.1K
15:26 18.95 18.95 18.95 18.95 0.0K
15:27 18.95 18.95 18.95 18.95 0.0K
15:28 18.95 18.95 18.95 18.95 0.0K
15:29 18.95 18.95 18.95 18.95 0.1K
15:30 18.95 18.95 18.95 18.95 0.1K
15:31 18.95 18.95 18.95 18.95 0.5K
15:32 18.95 18.95 18.95 18.95 0.2K
15:33 18.95 18.95 18.95 18.95 0.0K
15:34 18.95 18.95 18.95 18.95 0.0K
15:35 18.95 18.95 18.95 18.95 0.0K
15:36 18.95 18.95 18.95 18.95 0.0K
15:37 18.95 18.95 18.95 18.95 0.1K
15:38 18.95 18.95 18.95 18.95 0.0K
15:39 18.95 18.95 18.95 18.95 0.0K
15:40 18.95 18.95 18.95 18.95 0.0K
15:41 18.95 18.95 18.95 18.95 0.7K
15:42 18.95 18.95 18.95 18.95 0.1K
15:43 18.95 18.95 18.95 18.95 0.0K
15:44 18.95 18.95 18.95 18.95 0.0K
15:45 18.95 18.95 18.95 18.95 0.0K
15:46 18.95 18.95 18.95 18.95 0.0K
15:47 18.95 18.95 18.95 18.95 0.0K
15:48 18.95 18.95 18.95 18.95 0.0K
15:49 18.95 18.95 18.95 18.95 0.1K
15:50 18.95 18.95 18.95 18.95 0.0K
15:51 18.97 19.02 18.97 19.02 1.0K
15:52 19.02 19.02 19.02 19.02 0.0K
15:53 19.02 19.02 19.02 19.02 0.1K
15:54 19.02 19.02 19.02 19.02 0.0K
15:55 19.02 19.02 19.00 19.00 1.4K
15:56 19.00 19.00 19.00 19.00 0.1K
15:57 19.00 19.00 19.00 19.00 0.1K
15:58 19.00 19.00 19.00 19.00 0.1K
15:59 19.00 19.00 19.00 19.00 0.5K
16:00 18.99 18.99 18.93 18.93 5.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible