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 19.46 19.46 18.21 19.46 0.6K
09:32 19.46 19.46 19.46 19.46 0.0K
09:33 19.46 19.46 19.46 19.46 0.0K
09:34 19.46 19.46 19.46 19.46 0.0K
09:35 20.03 20.03 20.03 20.03 0.7K
09:36 20.03 20.07 20.03 20.07 0.3K
09:37 20.07 20.07 20.07 20.07 0.0K
09:38 20.07 20.07 20.07 20.07 0.0K
09:39 20.07 20.07 20.07 20.07 0.0K
09:40 20.07 20.07 20.07 20.07 0.0K
09:41 20.07 20.07 20.07 20.07 0.0K
09:42 20.07 20.07 20.07 20.07 0.0K
09:43 20.07 20.07 20.07 20.07 0.1K
09:44 20.08 20.08 20.08 20.08 0.3K
09:45 20.08 20.08 20.08 20.08 0.0K
09:46 20.08 20.08 20.08 20.08 0.0K
09:47 19.96 19.96 19.96 19.96 0.2K
09:48 19.98 19.98 19.98 19.98 0.4K
09:49 19.98 19.98 19.98 19.98 0.1K
09:50 19.98 19.98 19.98 19.98 0.0K
09:51 20.39 20.39 20.39 20.39 0.5K
09:52 20.39 20.39 20.39 20.39 0.0K
09:53 20.39 20.39 20.39 20.39 0.0K
09:54 20.39 20.39 20.39 20.39 0.0K
09:55 20.00 20.00 20.00 20.00 1.5K
09:56 20.00 20.00 20.00 20.00 0.0K
09:57 20.00 20.00 20.00 20.00 0.0K
09:58 20.00 20.00 20.00 20.00 0.0K
09:59 20.00 20.00 20.00 20.00 0.0K
10:00 20.00 20.00 20.00 20.00 0.0K
10:01 20.00 20.00 20.00 20.00 0.0K
10:02 20.00 20.00 20.00 20.00 0.0K
10:03 20.00 20.00 20.00 20.00 0.0K
10:04 20.00 20.00 20.00 20.00 0.0K
10:05 20.00 20.00 20.00 20.00 0.0K
10:06 19.75 19.90 19.75 19.90 0.8K
10:07 19.90 19.90 19.90 19.90 0.0K
10:08 19.90 19.90 19.90 19.90 0.0K
10:09 20.15 20.15 20.15 20.15 0.4K
10:10 20.15 20.15 20.15 20.15 0.0K
10:11 20.15 20.15 20.15 20.15 0.0K
10:12 20.15 20.15 20.15 20.15 0.0K
10:13 20.15 20.15 20.15 20.15 0.1K
10:14 20.15 20.15 20.15 20.15 0.0K
10:15 20.15 20.15 20.15 20.15 0.5K
10:16 20.15 20.15 20.15 20.15 0.0K
10:17 20.15 20.15 20.15 20.15 0.0K
10:18 20.12 20.12 20.12 20.12 0.5K
10:19 20.12 20.12 20.12 20.12 0.0K
10:20 20.12 20.12 19.87 19.87 0.3K
10:21 19.87 19.87 19.87 19.87 0.0K
10:22 19.84 19.84 19.84 19.84 0.6K
10:23 19.84 19.84 19.84 19.84 0.0K
10:24 19.77 19.85 19.77 19.85 0.4K
10:25 19.85 19.85 19.85 19.85 0.3K
10:26 19.85 19.85 19.85 19.85 0.0K
10:27 19.85 19.85 19.85 19.85 0.0K
10:28 19.85 19.85 19.85 19.85 0.0K
10:29 19.85 19.85 19.85 19.85 0.0K
10:30 19.85 19.85 19.85 19.85 0.0K
10:31 19.85 19.85 19.85 19.85 0.1K
10:32 19.85 19.85 19.85 19.85 0.1K
10:33 19.85 19.85 19.85 19.85 0.0K
10:34 19.85 19.85 19.85 19.85 0.0K
10:35 19.85 19.85 19.85 19.85 0.1K
10:36 19.85 19.85 19.85 19.85 0.0K
10:37 19.85 19.85 19.85 19.85 0.0K
10:38 19.85 19.85 19.85 19.85 0.0K
10:39 19.85 19.85 19.85 19.85 0.0K
10:40 19.85 19.85 19.85 19.85 0.0K
10:41 19.85 19.85 19.85 19.85 0.0K
10:42 19.85 19.85 19.85 19.85 0.0K
10:43 19.85 19.85 19.85 19.85 0.0K
10:44 19.85 19.85 19.85 19.85 0.0K
10:45 19.85 19.85 19.85 19.85 0.0K
10:46 19.70 19.70 19.70 19.70 2.7K
10:47 19.70 19.70 19.70 19.70 0.1K
10:48 19.70 19.70 19.70 19.70 0.0K
10:49 19.65 19.65 19.65 19.65 0.2K
10:50 19.65 19.65 19.65 19.65 0.0K
10:51 19.65 19.65 19.65 19.65 0.0K
10:52 19.65 19.65 19.65 19.65 0.3K
10:53 19.65 19.65 19.65 19.65 0.1K
10:54 19.65 19.65 19.65 19.65 0.0K
10:55 19.72 19.72 19.70 19.70 0.9K
10:56 19.70 19.70 19.70 19.70 0.3K
10:57 19.70 19.70 19.70 19.70 0.0K
10:58 19.70 19.70 19.70 19.70 0.3K
10:59 19.70 19.70 19.70 19.70 0.0K
11:00 19.70 19.70 19.70 19.70 0.0K
11:01 19.70 19.70 19.70 19.70 0.0K
11:02 19.70 19.70 19.70 19.70 0.0K
11:03 19.70 19.70 19.70 19.70 0.0K
11:04 19.70 19.70 19.70 19.70 0.1K
11:05 19.70 19.70 19.70 19.70 0.0K
11:06 19.70 19.70 19.70 19.70 0.3K
11:07 19.70 19.70 19.70 19.70 0.0K
11:08 19.70 19.70 19.60 19.60 0.4K
11:09 19.60 19.60 19.60 19.60 0.0K
11:10 19.60 19.60 19.60 19.60 0.0K
11:11 19.60 19.60 19.60 19.60 0.0K
11:12 19.60 19.60 19.60 19.60 0.0K
11:13 19.60 19.60 19.60 19.60 0.0K
11:14 19.60 19.60 19.60 19.60 0.0K
11:15 19.60 19.60 19.60 19.60 0.0K
11:16 19.60 19.60 19.60 19.60 0.0K
11:17 19.60 19.60 19.60 19.60 0.0K
11:18 19.60 19.60 19.60 19.60 0.0K
11:19 19.60 19.60 19.60 19.60 0.0K
11:20 19.60 19.60 19.60 19.60 0.0K
11:21 19.60 19.60 19.60 19.60 0.0K
11:22 19.60 19.60 19.60 19.60 0.0K
11:23 19.60 19.60 19.60 19.60 0.0K
11:24 19.60 19.60 19.60 19.60 0.1K
11:25 19.59 19.59 19.59 19.59 0.2K
11:26 19.59 19.59 19.59 19.59 0.0K
11:27 19.59 19.59 19.59 19.59 0.0K
11:28 19.59 19.59 19.59 19.59 0.1K
11:29 19.59 19.59 19.59 19.59 0.0K
11:30 19.59 19.59 19.59 19.59 0.1K
11:31 19.59 19.59 19.59 19.59 0.0K
11:32 19.59 19.59 19.59 19.59 0.0K
11:33 19.59 19.59 19.59 19.59 0.0K
11:34 19.59 19.59 19.59 19.59 0.0K
11:35 19.59 19.59 19.59 19.59 0.0K
11:36 19.59 19.59 19.59 19.59 0.1K
11:37 19.59 19.59 19.59 19.59 0.0K
11:38 19.59 19.59 19.59 19.59 0.0K
11:39 19.59 19.59 19.59 19.59 0.0K
11:40 19.59 19.59 19.59 19.59 0.0K
11:41 19.59 19.59 19.59 19.59 0.0K
11:42 19.41 19.41 19.41 19.41 0.4K
11:43 19.41 19.41 19.41 19.41 0.1K
11:44 19.41 19.41 19.41 19.41 0.0K
11:45 19.41 19.41 19.41 19.41 0.0K
11:46 19.41 19.41 19.41 19.41 0.0K
11:47 19.41 19.41 19.41 19.41 0.0K
11:48 19.41 19.41 19.41 19.41 0.0K
11:49 19.41 19.41 19.41 19.41 0.0K
11:50 19.41 19.41 19.41 19.41 0.0K
11:51 19.41 19.41 19.41 19.41 0.3K
11:52 19.41 19.41 19.41 19.41 0.0K
11:53 19.41 19.41 19.41 19.41 0.0K
11:54 19.41 19.41 19.41 19.41 0.0K
11:55 19.41 19.41 19.41 19.41 0.0K
11:56 19.41 19.41 19.41 19.41 0.0K
11:57 19.41 19.41 19.41 19.41 0.0K
11:58 19.41 19.41 19.41 19.41 0.0K
11:59 19.41 19.41 19.41 19.41 0.0K
12:00 19.53 19.53 19.53 19.53 0.5K
12:01 19.36 19.36 19.36 19.36 0.7K
12:02 19.36 19.36 19.36 19.36 0.1K
12:03 19.36 19.36 19.36 19.36 0.0K
12:04 19.36 19.36 19.36 19.36 0.0K
12:05 19.36 19.36 19.36 19.36 0.0K
12:06 19.36 19.36 19.36 19.36 0.2K
12:07 19.36 19.36 19.36 19.36 0.0K
12:08 19.52 19.52 19.52 19.52 0.6K
12:09 19.52 19.52 19.52 19.52 0.0K
12:10 19.52 19.52 19.52 19.52 0.0K
12:11 19.52 19.52 19.52 19.52 0.0K
12:12 19.52 19.52 19.52 19.52 0.0K
12:13 19.52 19.52 19.52 19.52 0.0K
12:14 19.52 19.52 19.52 19.52 0.0K
12:15 19.52 19.52 19.52 19.52 0.0K
12:16 19.52 19.52 19.52 19.52 0.0K
12:17 19.52 19.52 19.52 19.52 0.0K
12:18 19.52 19.52 19.52 19.52 0.0K
12:19 19.52 19.52 19.52 19.52 0.0K
12:20 19.52 19.52 19.52 19.52 0.0K
12:21 19.52 19.52 19.52 19.52 0.0K
12:22 19.52 19.52 19.52 19.52 0.0K
12:23 19.52 19.52 19.52 19.52 0.0K
12:24 19.52 19.52 19.52 19.52 0.0K
12:25 19.30 19.30 19.30 19.30 1.1K
12:26 19.30 19.30 19.30 19.30 0.0K
12:27 19.30 19.30 19.30 19.30 0.0K
12:28 19.33 19.33 19.33 19.33 0.6K
12:29 19.33 19.33 19.33 19.33 0.0K
12:30 19.33 19.33 19.33 19.33 0.0K
12:31 19.33 19.33 19.33 19.33 0.1K
12:32 19.33 19.33 19.33 19.33 0.0K
12:33 19.33 19.33 19.33 19.33 0.0K
12:34 19.33 19.33 19.33 19.33 0.0K
12:35 19.33 19.33 19.33 19.33 0.0K
12:36 19.33 19.33 19.33 19.33 0.0K
12:37 19.33 19.33 19.33 19.33 0.0K
12:38 19.33 19.33 19.33 19.33 0.0K
12:39 19.33 19.33 19.33 19.33 0.0K
12:40 19.54 19.54 19.54 19.54 0.1K
12:41 19.54 19.54 19.54 19.54 0.0K
12:42 19.54 19.54 19.54 19.54 0.0K
12:43 19.54 19.54 19.54 19.54 0.0K
12:44 19.54 19.54 19.54 19.54 0.0K
12:45 19.54 19.54 19.54 19.54 0.0K
12:46 19.55 19.55 19.55 19.55 0.1K
12:47 19.55 19.55 19.55 19.55 0.0K
12:48 19.55 19.55 19.55 19.55 0.0K
12:49 19.55 19.55 19.55 19.55 0.0K
12:50 19.55 19.55 19.55 19.55 0.0K
12:51 19.55 19.55 19.55 19.55 0.0K
12:52 19.55 19.55 19.55 19.55 0.0K
12:53 19.55 19.55 19.55 19.55 0.0K
12:54 19.32 19.32 19.32 19.32 0.5K
12:55 19.46 19.46 19.46 19.46 0.2K
12:56 19.46 19.46 19.46 19.46 0.0K
12:57 19.46 19.46 19.46 19.46 0.0K
12:58 19.46 19.46 19.46 19.46 0.0K
12:59 19.46 19.46 19.46 19.46 0.0K
13:00 19.46 19.46 19.46 19.46 0.0K
13:01 19.32 19.32 19.32 19.32 0.4K
13:02 19.32 19.32 19.05 19.05 2.9K
13:03 19.05 19.05 19.05 19.05 0.0K
13:04 19.05 19.05 19.05 19.05 0.0K
13:05 19.05 19.05 19.05 19.05 0.0K
13:06 19.05 19.05 19.05 19.05 0.0K
13:07 19.05 19.05 19.05 19.05 0.0K
13:08 19.05 19.05 19.05 19.05 0.0K
13:09 19.05 19.05 19.05 19.05 1.1K
13:10 19.05 19.05 19.05 19.05 0.0K
13:11 19.05 19.05 19.05 19.05 0.0K
13:12 19.05 19.05 19.05 19.05 0.0K
13:13 19.05 19.05 19.05 19.05 0.0K
13:14 19.05 19.05 19.05 19.05 0.0K
13:15 19.05 19.05 19.05 19.05 0.0K
13:16 19.00 19.00 19.00 19.00 1.2K
13:17 19.00 19.00 19.00 19.00 0.0K
13:18 19.00 19.00 19.00 19.00 0.0K
13:19 19.00 19.00 19.00 19.00 0.0K
13:20 19.00 19.00 19.00 19.00 0.0K
13:21 19.00 19.00 19.00 19.00 0.3K
13:22 19.00 19.00 19.00 19.00 0.0K
13:23 19.34 19.34 19.00 19.00 3.1K
13:24 19.00 19.00 19.00 19.00 0.1K
13:25 19.52 19.52 19.03 19.03 0.2K
13:26 19.03 19.03 19.03 19.03 0.0K
13:27 19.03 19.03 19.03 19.03 0.0K
13:28 19.03 19.03 19.03 19.03 0.0K
13:29 19.03 19.03 19.03 19.03 0.0K
13:30 19.03 19.03 19.03 19.03 0.0K
13:31 19.03 19.03 19.03 19.03 0.0K
13:32 19.03 19.03 19.03 19.03 0.0K
13:33 19.03 19.03 19.03 19.03 0.0K
13:34 19.03 19.03 19.03 19.03 0.0K
13:35 19.03 19.03 19.03 19.03 0.0K
13:36 19.03 19.03 19.03 19.03 0.2K
13:37 19.03 19.03 19.03 19.03 0.0K
13:38 19.03 19.03 19.03 19.03 0.0K
13:39 19.03 19.03 19.03 19.03 0.0K
13:40 19.03 19.03 19.03 19.03 0.0K
13:41 19.03 19.03 19.03 19.03 0.0K
13:42 19.03 19.03 19.03 19.03 0.1K
13:43 19.16 19.16 18.98 18.98 0.6K
13:44 18.98 18.98 18.98 18.98 0.0K
13:45 18.98 18.98 18.98 18.98 0.0K
13:46 18.98 18.98 18.98 18.98 0.0K
13:47 18.81 18.81 18.81 18.81 0.2K
13:48 18.81 18.81 18.81 18.81 0.0K
13:49 18.81 18.81 18.81 18.81 0.0K
13:50 18.81 18.81 18.81 18.81 0.0K
13:51 18.81 18.81 18.81 18.81 0.0K
13:52 18.81 18.81 18.81 18.81 0.1K
13:53 18.81 18.81 18.81 18.81 0.0K
13:54 18.81 18.81 18.81 18.81 0.0K
13:55 18.81 18.81 18.81 18.81 0.0K
13:56 18.81 18.81 18.81 18.81 0.0K
13:57 18.81 18.81 18.81 18.81 0.0K
13:58 18.77 18.77 18.77 18.77 1.0K
13:59 18.77 18.77 18.74 18.74 0.2K
14:00 18.74 18.74 18.74 18.74 0.0K
14:01 18.74 18.74 18.74 18.74 0.0K
14:02 18.74 18.74 18.74 18.74 0.0K
14:03 18.74 18.74 18.74 18.74 0.0K
14:04 18.74 18.74 18.74 18.74 0.0K
14:05 18.74 18.74 18.74 18.74 0.0K
14:06 18.74 18.74 18.74 18.74 0.0K
14:07 18.74 18.74 18.74 18.74 0.0K
14:08 18.74 18.74 18.74 18.74 0.0K
14:09 18.74 18.74 18.74 18.74 0.2K
14:10 18.74 18.74 18.74 18.74 0.0K
14:11 18.74 18.74 18.74 18.74 0.0K
14:12 18.74 18.74 18.74 18.74 0.0K
14:13 18.74 18.74 18.74 18.74 0.0K
14:14 18.74 18.74 18.74 18.74 0.0K
14:15 18.74 18.74 18.74 18.74 0.0K
14:16 18.74 18.74 18.74 18.74 0.0K
14:17 18.74 18.74 18.74 18.74 0.0K
14:18 18.74 18.74 18.74 18.74 0.0K
14:19 18.74 18.74 18.74 18.74 0.0K
14:20 18.74 18.74 18.74 18.74 0.0K
14:21 18.74 18.74 18.74 18.74 0.0K
14:22 18.74 18.74 18.74 18.74 0.0K
14:23 18.74 18.74 18.74 18.74 0.0K
14:24 18.74 18.74 18.74 18.74 0.0K
14:25 18.99 18.99 18.99 18.99 0.2K
14:26 18.99 18.99 18.99 18.99 0.0K
14:27 18.99 18.99 18.99 18.99 0.0K
14:28 18.99 18.99 18.99 18.99 0.0K
14:29 18.99 18.99 18.99 18.99 0.0K
14:30 18.71 18.71 18.71 18.71 1.1K
14:31 18.71 18.71 18.71 18.71 0.0K
14:32 18.71 18.71 18.71 18.71 0.0K
14:33 18.71 18.71 18.71 18.71 0.0K
14:34 18.71 18.71 18.71 18.71 0.0K
14:35 19.10 19.10 19.10 19.10 1.3K
14:36 19.10 19.10 19.10 19.10 0.0K
14:37 19.10 19.10 19.10 19.10 0.0K
14:38 19.10 19.10 19.10 19.10 0.1K
14:39 19.10 19.10 19.10 19.10 0.0K
14:40 19.10 19.10 18.75 18.75 1.3K
14:41 18.82 18.82 18.82 18.82 0.7K
14:42 18.82 18.82 18.82 18.82 0.0K
14:43 18.82 18.82 18.82 18.82 0.0K
14:44 18.82 18.82 18.82 18.82 0.0K
14:45 18.82 18.82 18.82 18.82 0.0K
14:46 18.82 18.82 18.82 18.82 0.0K
14:47 18.82 18.82 18.82 18.82 0.0K
14:48 18.82 18.82 18.82 18.82 0.0K
14:49 18.82 18.82 18.82 18.82 0.0K
14:50 18.82 18.82 18.82 18.82 0.0K
14:51 18.82 18.82 18.82 18.82 0.0K
14:52 18.82 18.82 18.82 18.82 0.0K
14:53 18.82 18.82 18.82 18.82 0.0K
14:54 18.82 18.82 18.82 18.82 0.0K
14:55 18.82 18.82 18.82 18.82 0.0K
14:56 18.82 18.82 18.82 18.82 0.0K
14:57 18.82 18.82 18.82 18.82 0.0K
14:58 18.82 18.82 18.82 18.82 0.0K
14:59 18.82 18.82 18.82 18.82 0.0K
15:00 18.82 18.82 18.82 18.82 0.0K
15:01 18.82 18.82 18.82 18.82 0.0K
15:02 18.82 18.82 18.82 18.82 0.0K
15:03 18.82 18.82 18.82 18.82 0.0K
15:04 18.82 18.82 18.82 18.82 0.0K
15:05 18.51 18.90 18.51 18.90 1.5K
15:06 18.90 18.90 18.90 18.90 0.1K
15:07 18.90 18.90 18.90 18.90 0.0K
15:08 18.90 18.90 18.90 18.90 0.1K
15:09 18.90 18.90 18.90 18.90 0.0K
15:10 18.90 18.90 18.90 18.90 0.0K
15:11 18.90 18.90 18.90 18.90 0.0K
15:12 18.90 18.90 18.90 18.90 0.0K
15:13 18.90 18.90 18.90 18.90 0.0K
15:14 18.90 18.90 18.90 18.90 0.0K
15:15 18.90 18.90 18.90 18.90 0.0K
15:16 18.90 18.90 18.90 18.90 0.1K
15:17 18.90 18.90 18.90 18.90 0.0K
15:18 18.90 18.90 18.90 18.90 0.0K
15:19 18.90 18.90 18.90 18.90 0.0K
15:20 18.90 18.90 18.90 18.90 0.0K
15:21 18.90 18.90 18.90 18.90 0.0K
15:22 18.90 18.90 18.90 18.90 0.0K
15:23 18.90 18.90 18.90 18.90 0.0K
15:24 18.90 18.90 18.90 18.90 0.0K
15:25 18.90 18.90 18.75 18.75 0.1K
15:26 18.52 18.52 18.52 18.52 0.8K
15:27 18.52 18.52 18.52 18.52 0.0K
15:28 18.52 18.52 18.52 18.52 0.0K
15:29 18.52 18.52 18.52 18.52 0.0K
15:30 18.52 18.52 18.52 18.52 0.1K
15:31 18.52 18.52 18.52 18.52 0.0K
15:32 18.52 18.52 18.52 18.52 0.0K
15:33 18.52 18.52 18.52 18.52 0.0K
15:34 18.52 18.52 18.52 18.52 0.0K
15:35 18.52 18.89 18.52 18.89 0.1K
15:36 18.89 18.89 18.89 18.89 0.0K
15:37 18.89 18.89 18.50 18.50 1.2K
15:38 18.50 18.50 18.50 18.50 0.0K
15:39 18.50 18.50 18.50 18.50 0.0K
15:40 18.50 18.50 18.50 18.50 0.0K
15:41 18.54 18.54 18.54 18.54 0.5K
15:42 18.54 18.54 18.54 18.54 0.0K
15:43 18.54 18.54 18.54 18.54 0.0K
15:44 18.54 18.54 18.54 18.54 0.0K
15:45 18.54 18.54 18.54 18.54 0.2K
15:46 18.54 18.54 18.54 18.54 0.0K
15:47 18.54 18.54 18.54 18.54 0.0K
15:48 18.54 18.54 18.54 18.54 0.0K
15:49 18.54 18.54 18.49 18.49 0.7K
15:50 18.49 18.49 18.49 18.49 0.0K
15:51 18.49 18.49 18.49 18.49 0.0K
15:52 18.49 18.49 18.49 18.49 0.0K
15:53 18.49 18.49 18.49 18.49 0.0K
15:54 18.49 18.49 18.49 18.49 0.0K
15:55 18.49 18.73 18.49 18.73 0.2K
15:56 18.73 18.73 18.73 18.73 0.0K
15:57 18.73 18.73 18.73 18.73 0.1K
15:58 18.73 18.73 18.73 18.73 0.2K
15:59 18.73 18.73 18.73 18.73 0.1K
16:00 18.73 18.74 18.73 18.74 2.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible