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 17.30 17.30 17.00 17.00 0.1K
09:32 17.00 17.00 17.00 17.00 0.0K
09:33 17.00 17.00 17.00 17.00 0.0K
09:34 17.00 17.00 17.00 17.00 0.0K
09:35 17.00 17.00 17.00 17.00 0.0K
09:36 17.00 17.00 17.00 17.00 0.0K
09:37 17.00 17.00 17.00 17.00 0.0K
09:38 17.00 17.00 17.00 17.00 0.0K
09:39 17.00 17.00 17.00 17.00 0.0K
09:40 17.00 17.00 17.00 17.00 0.1K
09:41 17.00 17.00 17.00 17.00 0.0K
09:42 17.00 17.00 17.00 17.00 0.0K
09:43 17.00 17.00 17.00 17.00 0.0K
09:44 17.00 17.00 17.00 17.00 0.0K
09:45 17.00 17.00 17.00 17.00 0.0K
09:46 17.00 17.00 17.00 17.00 0.0K
09:47 17.00 17.00 17.00 17.00 0.0K
09:48 17.00 17.00 17.00 17.00 0.0K
09:49 17.00 17.00 17.00 17.00 0.0K
09:50 17.00 17.00 17.00 17.00 0.0K
09:51 17.00 17.00 17.00 17.00 0.0K
09:52 17.00 17.00 17.00 17.00 0.0K
09:53 17.00 17.00 17.00 17.00 0.0K
09:54 17.00 17.00 17.00 17.00 0.0K
09:55 17.63 17.63 17.63 17.63 0.2K
09:56 17.63 17.63 17.28 17.28 0.2K
09:57 17.28 17.28 17.28 17.28 0.0K
09:58 17.28 17.28 17.28 17.28 0.0K
09:59 17.28 17.28 17.28 17.28 0.0K
10:00 17.28 17.28 17.28 17.28 0.0K
10:01 17.28 17.28 17.28 17.28 0.0K
10:02 17.28 17.28 17.28 17.28 0.0K
10:03 17.28 17.28 17.28 17.28 0.1K
10:04 17.28 17.28 17.28 17.28 0.0K
10:05 17.28 17.28 17.28 17.28 0.0K
10:06 17.28 17.28 17.28 17.28 0.0K
10:07 17.28 17.28 17.28 17.28 0.0K
10:08 17.28 17.28 17.28 17.28 0.0K
10:09 17.28 17.28 17.28 17.28 0.0K
10:10 17.28 17.28 17.28 17.28 0.0K
10:11 17.28 17.28 17.28 17.28 0.0K
10:12 17.28 17.28 17.28 17.28 0.0K
10:13 17.28 17.28 17.28 17.28 0.0K
10:14 17.28 17.28 17.28 17.28 0.0K
10:15 17.28 17.28 17.28 17.28 0.0K
10:16 17.28 17.28 17.28 17.28 0.1K
10:17 17.28 17.28 17.28 17.28 0.0K
10:18 17.28 17.28 17.28 17.28 0.0K
10:19 17.28 17.28 17.28 17.28 0.0K
10:20 17.28 17.28 17.28 17.28 0.0K
10:21 17.28 17.28 17.28 17.28 0.0K
10:22 17.28 17.28 17.28 17.28 0.0K
10:23 17.28 17.28 17.28 17.28 0.0K
10:24 17.28 17.28 17.28 17.28 0.0K
10:25 17.28 17.28 17.28 17.28 0.0K
10:26 17.28 17.28 17.28 17.28 0.0K
10:27 17.28 17.28 17.28 17.28 0.0K
10:28 17.28 17.28 17.28 17.28 0.0K
10:29 17.28 17.28 17.28 17.28 0.0K
10:30 17.28 17.28 17.28 17.28 0.0K
10:31 17.28 17.28 17.28 17.28 0.0K
10:32 17.28 17.28 17.28 17.28 0.0K
10:33 17.28 17.28 17.28 17.28 0.0K
10:34 17.28 17.28 17.28 17.28 0.0K
10:35 17.28 17.28 17.28 17.28 0.0K
10:36 17.28 17.28 17.28 17.28 0.0K
10:37 17.28 17.28 17.28 17.28 0.0K
10:38 17.28 17.28 17.28 17.28 0.0K
10:39 17.28 17.28 17.28 17.28 0.0K
10:40 17.28 17.28 17.28 17.28 0.0K
10:41 17.28 17.28 17.28 17.28 0.0K
10:42 17.28 17.28 17.28 17.28 0.0K
10:43 17.28 17.28 17.28 17.28 0.0K
10:44 17.28 17.28 17.28 17.28 0.0K
10:45 17.28 17.28 17.28 17.28 0.0K
10:46 17.30 17.30 17.30 17.30 1.1K
10:47 17.30 17.30 17.30 17.30 0.0K
10:48 17.30 17.30 17.30 17.30 0.0K
10:49 17.30 17.30 17.30 17.30 0.0K
10:50 17.30 17.30 17.30 17.30 0.0K
10:51 17.30 17.30 17.30 17.30 0.0K
10:52 17.30 17.30 17.30 17.30 0.0K
10:53 17.30 17.30 17.30 17.30 0.0K
10:54 17.30 17.30 17.30 17.30 0.0K
10:55 17.30 17.30 17.30 17.30 0.0K
10:56 17.30 17.30 17.30 17.30 0.0K
10:57 17.30 17.30 17.30 17.30 0.1K
10:58 17.30 17.30 17.30 17.30 0.0K
10:59 17.30 17.30 17.30 17.30 0.0K
11:00 17.30 17.30 17.30 17.30 0.0K
11:01 17.30 17.30 17.30 17.30 0.0K
11:02 17.30 17.30 17.30 17.30 0.0K
11:03 17.30 17.30 17.30 17.30 0.0K
11:04 17.30 17.30 17.30 17.30 0.0K
11:05 17.30 17.30 17.30 17.30 0.0K
11:06 17.30 17.30 17.30 17.30 0.0K
11:07 17.30 17.30 17.30 17.30 0.0K
11:08 17.30 17.30 17.30 17.30 0.0K
11:09 17.30 17.30 17.30 17.30 0.0K
11:10 17.30 17.30 17.30 17.30 0.0K
11:11 17.30 17.30 17.30 17.30 0.0K
11:12 17.30 17.30 17.30 17.30 0.0K
11:13 17.30 17.30 17.30 17.30 0.1K
11:14 17.30 17.30 17.30 17.30 0.0K
11:15 17.30 17.30 17.30 17.30 0.0K
11:16 17.30 17.30 17.30 17.30 0.0K
11:17 17.30 17.30 17.30 17.30 0.0K
11:18 17.30 17.30 17.30 17.30 0.0K
11:19 17.30 17.30 17.30 17.30 0.0K
11:20 17.05 17.05 17.05 17.05 0.3K
11:21 17.05 17.05 17.05 17.05 0.0K
11:22 17.05 17.05 17.05 17.05 0.1K
11:23 17.05 17.05 17.05 17.05 0.0K
11:24 17.05 17.05 17.05 17.05 0.0K
11:25 17.05 17.05 17.05 17.05 0.0K
11:26 17.05 17.05 17.05 17.05 0.0K
11:27 17.05 17.05 17.05 17.05 0.0K
11:28 17.05 17.05 17.05 17.05 0.0K
11:29 17.05 17.05 17.05 17.05 0.0K
11:30 17.05 17.05 17.05 17.05 0.0K
11:31 17.05 17.05 17.05 17.05 0.0K
11:32 17.05 17.05 17.05 17.05 0.0K
11:33 17.05 17.05 17.05 17.05 0.0K
11:34 17.05 17.05 17.05 17.05 0.3K
11:35 17.05 17.05 17.05 17.05 0.0K
11:36 17.05 17.05 17.05 17.05 0.0K
11:37 17.05 17.05 17.05 17.05 0.0K
11:38 17.05 17.05 17.05 17.05 0.0K
11:39 17.05 17.05 17.05 17.05 0.0K
11:40 17.05 17.05 17.05 17.05 0.0K
11:41 17.05 17.05 17.05 17.05 0.2K
11:42 17.05 17.05 17.05 17.05 0.0K
11:43 17.05 17.05 17.05 17.05 0.0K
11:44 17.05 17.05 17.05 17.05 0.0K
11:45 17.05 17.05 17.05 17.05 0.0K
11:46 17.05 17.05 17.05 17.05 0.0K
11:47 17.05 17.05 17.05 17.05 0.0K
11:48 17.05 17.05 17.05 17.05 0.0K
11:49 17.05 17.05 17.05 17.05 0.0K
11:50 17.05 17.05 17.05 17.05 0.0K
11:51 17.05 17.05 17.05 17.05 0.0K
11:52 17.05 17.05 17.05 17.05 0.0K
11:53 17.05 17.05 17.05 17.05 0.0K
11:54 17.05 17.05 17.05 17.05 0.0K
11:55 17.05 17.05 17.05 17.05 0.0K
11:56 17.05 17.05 17.05 17.05 0.0K
11:57 17.05 17.05 17.05 17.05 0.0K
11:58 17.05 17.05 17.05 17.05 0.0K
11:59 17.05 17.05 17.05 17.05 0.0K
12:00 17.05 17.05 16.94 16.94 0.7K
12:01 16.94 16.97 16.94 16.97 0.2K
12:02 16.97 16.97 16.97 16.97 0.0K
12:03 16.97 16.97 16.97 16.97 0.0K
12:04 16.97 16.97 16.97 16.97 0.2K
12:05 16.97 16.97 16.97 16.97 0.0K
12:06 16.97 16.97 16.97 16.97 0.0K
12:07 16.97 16.97 16.97 16.97 0.0K
12:08 16.97 16.97 16.97 16.97 0.0K
12:09 16.97 16.97 16.97 16.97 0.0K
12:10 16.97 16.97 16.97 16.97 0.0K
12:11 16.97 16.97 16.97 16.97 0.3K
12:12 16.97 16.97 16.97 16.97 0.0K
12:13 16.97 16.97 16.97 16.97 0.0K
12:14 16.97 16.97 16.97 16.97 0.2K
12:15 16.97 16.97 16.97 16.97 0.0K
12:16 16.97 16.97 16.97 16.97 0.0K
12:17 16.97 16.97 16.97 16.97 0.0K
12:18 16.97 16.97 16.97 16.97 0.0K
12:19 16.97 16.97 16.97 16.97 0.0K
12:20 16.97 16.97 16.97 16.97 0.0K
12:21 16.97 16.97 16.97 16.97 0.0K
12:22 16.97 16.97 16.97 16.97 0.0K
12:23 16.97 16.97 16.97 16.97 0.0K
12:24 17.11 17.11 17.11 17.11 0.4K
12:25 17.11 17.11 17.11 17.11 0.0K
12:26 17.11 17.11 17.11 17.11 0.0K
12:27 17.11 17.11 17.11 17.11 0.0K
12:28 17.11 17.11 17.11 17.11 0.1K
12:29 17.11 17.11 17.11 17.11 0.0K
12:30 17.11 17.11 17.11 17.11 0.0K
12:31 17.11 17.11 17.11 17.11 0.0K
12:32 17.11 17.11 17.11 17.11 0.0K
12:33 17.11 17.11 17.11 17.11 0.0K
12:34 17.11 17.11 17.11 17.11 0.0K
12:35 17.11 17.11 17.11 17.11 0.0K
12:36 17.11 17.11 17.11 17.11 0.0K
12:37 17.11 17.11 17.11 17.11 0.0K
12:38 17.11 17.11 17.11 17.11 0.0K
12:39 17.11 17.11 17.11 17.11 0.0K
12:40 17.11 17.11 17.11 17.11 0.1K
12:41 17.11 17.11 17.11 17.11 0.0K
12:42 17.11 17.11 17.11 17.11 0.0K
12:43 17.11 17.11 17.11 17.11 0.0K
12:44 17.11 17.11 17.11 17.11 0.0K
12:45 17.11 17.11 17.11 17.11 0.0K
12:46 17.11 17.11 17.11 17.11 0.0K
12:47 17.11 17.11 17.11 17.11 0.0K
12:48 17.22 17.22 17.22 17.22 0.1K
12:49 17.22 17.22 17.22 17.22 0.0K
12:50 17.22 17.22 17.22 17.22 0.0K
12:51 17.22 17.22 17.22 17.22 0.0K
12:52 17.22 17.22 17.22 17.22 0.1K
12:53 17.22 17.22 17.22 17.22 0.0K
12:54 17.09 17.09 17.09 17.09 0.1K
12:55 17.09 17.09 17.09 17.09 0.0K
12:56 17.09 17.09 17.09 17.09 0.0K
12:57 17.09 17.09 17.09 17.09 0.0K
12:58 17.09 17.09 17.09 17.09 0.0K
12:59 17.09 17.09 17.09 17.09 0.0K
13:00 17.09 17.09 17.09 17.09 0.1K
13:01 17.09 17.09 17.09 17.09 0.0K
13:02 17.09 17.09 17.09 17.09 0.0K
13:03 17.09 17.09 17.09 17.09 0.0K
13:04 17.09 17.09 17.09 17.09 0.0K
13:05 17.09 17.09 17.09 17.09 0.0K
13:06 17.09 17.09 17.09 17.09 0.0K
13:07 17.09 17.09 17.09 17.09 0.0K
13:08 17.09 17.09 17.09 17.09 0.0K
13:09 17.09 17.09 17.09 17.09 0.0K
13:10 17.09 17.09 17.09 17.09 0.0K
13:11 17.09 17.09 17.09 17.09 0.0K
13:12 17.09 17.09 17.09 17.09 0.1K
13:13 17.09 17.09 17.09 17.09 0.0K
13:14 17.09 17.09 17.09 17.09 0.0K
13:15 17.09 17.09 17.09 17.09 0.0K
13:16 17.09 17.09 17.09 17.09 0.0K
13:17 17.09 17.09 17.09 17.09 0.0K
13:18 17.05 17.05 17.05 17.05 0.1K
13:19 17.05 17.05 17.05 17.05 0.0K
13:20 17.05 17.05 17.05 17.05 0.0K
13:21 17.05 17.05 17.05 17.05 0.0K
13:22 17.06 17.06 17.06 17.06 0.1K
13:23 17.06 17.06 17.06 17.06 0.0K
13:24 17.06 17.14 17.06 17.14 0.3K
13:25 17.14 17.14 17.14 17.14 0.0K
13:26 17.14 17.14 17.14 17.14 0.0K
13:27 17.14 17.14 17.14 17.14 0.0K
13:28 17.14 17.14 17.14 17.14 0.0K
13:29 17.14 17.14 17.14 17.14 0.0K
13:30 17.14 17.14 17.14 17.14 0.0K
13:31 17.14 17.14 17.14 17.14 0.1K
13:32 17.14 17.14 17.14 17.14 0.0K
13:33 17.14 17.14 17.14 17.14 0.0K
13:34 17.14 17.14 17.14 17.14 0.0K
13:35 17.14 17.14 17.14 17.14 0.0K
13:36 17.14 17.14 17.14 17.14 0.0K
13:37 17.14 17.14 17.14 17.14 0.0K
13:38 17.14 17.14 17.14 17.14 0.0K
13:39 17.14 17.14 17.14 17.14 0.0K
13:40 17.14 17.14 17.14 17.14 0.0K
13:41 17.14 17.14 17.14 17.14 0.0K
13:42 17.14 17.14 17.14 17.14 0.0K
13:43 17.14 17.14 17.14 17.14 0.0K
13:44 17.14 17.14 17.14 17.14 0.0K
13:45 17.14 17.14 17.14 17.14 0.0K
13:46 17.14 17.14 17.14 17.14 0.0K
13:47 17.14 17.14 17.14 17.14 0.0K
13:48 17.14 17.14 17.14 17.14 0.0K
13:49 17.14 17.14 17.14 17.14 0.0K
13:50 17.14 17.14 17.14 17.14 0.0K
13:51 17.14 17.14 17.14 17.14 0.1K
13:52 17.14 17.14 17.14 17.14 0.0K
13:53 17.14 17.14 17.14 17.14 0.0K
13:54 17.14 17.14 17.14 17.14 0.0K
13:55 17.14 17.14 17.14 17.14 0.0K
13:56 17.14 17.14 17.14 17.14 0.0K
13:57 17.14 17.14 17.14 17.14 0.0K
13:58 17.14 17.14 17.14 17.14 0.0K
13:59 17.14 17.14 17.14 17.14 0.0K
14:00 17.14 17.14 17.14 17.14 0.0K
14:01 17.14 17.14 17.14 17.14 0.0K
14:02 17.14 17.14 17.14 17.14 0.0K
14:03 17.14 17.14 17.08 17.08 0.4K
14:04 17.08 17.08 17.08 17.08 0.0K
14:05 17.08 17.08 17.08 17.08 0.0K
14:06 17.08 17.08 17.08 17.08 0.0K
14:07 17.08 17.08 17.08 17.08 0.0K
14:08 17.14 17.14 17.14 17.14 0.1K
14:09 17.14 17.14 17.14 17.14 0.0K
14:10 17.14 17.14 17.14 17.14 0.0K
14:11 17.14 17.14 17.14 17.14 0.0K
14:12 17.24 17.24 17.24 17.24 0.4K
14:13 17.24 17.24 17.24 17.24 0.0K
14:14 17.24 17.24 17.24 17.24 0.0K
14:15 17.24 17.24 17.24 17.24 0.0K
14:16 17.24 17.24 17.24 17.24 0.0K
14:17 17.24 17.24 17.24 17.24 0.0K
14:18 17.24 17.24 17.24 17.24 0.0K
14:19 17.24 17.24 17.24 17.24 0.0K
14:20 17.24 17.24 17.24 17.24 0.0K
14:21 17.24 17.24 17.24 17.24 0.0K
14:22 17.24 17.24 17.24 17.24 0.1K
14:23 17.24 17.24 17.24 17.24 0.0K
14:24 17.24 17.24 17.24 17.24 0.0K
14:25 17.24 17.24 17.24 17.24 0.0K
14:26 17.24 17.24 17.24 17.24 0.0K
14:27 17.24 17.24 17.24 17.24 0.0K
14:28 17.24 17.24 17.24 17.24 0.0K
14:29 17.24 17.24 17.24 17.24 0.0K
14:30 17.24 17.24 17.24 17.24 0.0K
14:31 17.24 17.24 17.24 17.24 0.0K
14:32 17.24 17.24 17.24 17.24 0.1K
14:33 17.24 17.24 17.24 17.24 0.0K
14:34 17.24 17.24 17.24 17.24 0.1K
14:35 17.24 17.24 17.24 17.24 0.0K
14:36 17.24 17.24 17.24 17.24 0.0K
14:37 17.24 17.24 17.24 17.24 0.0K
14:38 17.24 17.24 17.24 17.24 0.0K
14:39 17.24 17.24 17.24 17.24 0.0K
14:40 17.24 17.24 17.24 17.24 0.0K
14:41 17.24 17.24 17.24 17.24 0.0K
14:42 17.24 17.24 17.24 17.24 0.0K
14:43 17.24 17.24 17.24 17.24 0.2K
14:44 17.14 17.14 17.14 17.14 0.1K
14:45 17.22 17.22 17.22 17.22 0.1K
14:46 17.22 17.22 17.22 17.22 0.0K
14:47 17.22 17.22 17.22 17.22 0.0K
14:48 17.22 17.22 17.22 17.22 0.0K
14:49 17.22 17.22 17.22 17.22 0.0K
14:50 17.22 17.22 17.22 17.22 0.0K
14:51 17.22 17.22 17.22 17.22 0.0K
14:52 17.22 17.22 17.22 17.22 0.0K
14:53 17.22 17.22 17.22 17.22 0.0K
14:54 17.22 17.22 17.22 17.22 0.0K
14:55 17.22 17.22 17.22 17.22 0.0K
14:56 17.22 17.22 17.22 17.22 0.0K
14:57 17.22 17.22 17.22 17.22 0.1K
14:58 17.22 17.22 17.22 17.22 0.0K
14:59 17.22 17.22 17.22 17.22 0.0K
15:00 17.22 17.22 17.22 17.22 0.0K
15:01 17.22 17.22 17.22 17.22 0.0K
15:02 17.22 17.22 17.22 17.22 0.0K
15:03 17.22 17.22 17.22 17.22 0.0K
15:04 17.22 17.22 17.22 17.22 0.0K
15:05 17.22 17.22 17.22 17.22 0.0K
15:06 17.22 17.22 17.22 17.22 0.0K
15:07 17.22 17.22 17.22 17.22 0.0K
15:08 17.24 17.24 17.24 17.24 0.2K
15:09 17.24 17.24 17.04 17.04 0.5K
15:10 17.04 17.04 17.04 17.04 0.1K
15:11 17.04 17.04 17.04 17.04 0.0K
15:12 17.04 17.04 17.04 17.04 0.0K
15:13 17.04 17.04 17.04 17.04 0.0K
15:14 17.04 17.04 17.04 17.04 0.0K
15:15 17.04 17.04 17.04 17.04 0.0K
15:16 17.04 17.04 17.04 17.04 0.0K
15:17 17.04 17.04 17.04 17.04 0.0K
15:18 17.04 17.04 17.04 17.04 0.0K
15:19 17.04 17.04 17.04 17.04 0.0K
15:20 17.04 17.04 17.04 17.04 0.1K
15:21 17.04 17.04 17.04 17.04 0.0K
15:22 17.04 17.04 17.04 17.04 0.0K
15:23 17.04 17.04 17.04 17.04 0.1K
15:24 17.04 17.04 17.04 17.04 0.0K
15:25 17.04 17.04 17.04 17.04 0.0K
15:26 17.01 17.01 17.01 17.01 0.7K
15:27 17.01 17.01 17.01 17.01 0.0K
15:28 17.01 17.01 17.01 17.01 0.0K
15:29 17.01 17.01 17.01 17.01 0.0K
15:30 17.01 17.01 17.01 17.01 0.1K
15:31 17.01 17.01 17.01 17.01 0.0K
15:32 17.01 17.01 17.01 17.01 0.0K
15:33 17.01 17.01 17.01 17.01 0.0K
15:34 17.03 17.03 17.03 17.03 0.1K
15:35 17.03 17.03 17.03 17.03 0.0K
15:36 17.03 17.03 17.03 17.03 0.2K
15:37 17.03 17.03 17.03 17.03 0.0K
15:38 17.03 17.03 17.03 17.03 0.0K
15:39 17.03 17.03 17.03 17.03 0.1K
15:40 17.03 17.03 17.03 17.03 0.0K
15:41 17.03 17.03 17.03 17.03 0.0K
15:42 17.03 17.03 17.03 17.03 0.0K
15:43 17.03 17.03 17.03 17.03 0.0K
15:44 17.03 17.03 17.03 17.03 0.0K
15:45 17.03 17.03 17.03 17.03 0.0K
15:46 17.03 17.03 17.03 17.03 0.0K
15:47 17.03 17.03 17.03 17.03 0.0K
15:48 17.03 17.03 17.03 17.03 0.0K
15:49 17.03 17.03 17.03 17.03 0.1K
15:50 17.03 17.03 17.03 17.03 0.0K
15:51 17.03 17.03 17.03 17.03 0.0K
15:52 17.03 17.03 17.03 17.03 0.1K
15:53 17.03 17.03 17.03 17.03 0.0K
15:54 17.03 17.03 17.03 17.03 0.0K
15:55 17.03 17.04 17.03 17.04 0.2K
15:56 17.04 17.04 16.92 16.92 0.1K
15:57 16.92 16.92 16.92 16.92 0.1K
15:58 16.92 16.92 16.92 16.92 0.2K
15:59 16.92 16.92 16.92 16.92 0.1K
16:00 16.92 17.14 16.92 17.14 1.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible