Accueil
»
Bourse
»
Actions New-York
»

Historique action COMPUTER PROGRAMS & SYSTEMS

Cotation du 15/11/2019 à 23h20 COMPUTER PROGRAMS & SYSTEMS +1,42% 26,510$
  • CPSI - US2053061030
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse COMPUTER PROGRAMS & SYSTEMS

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
15/11/2019 26,510 +1,42% 98 664 26,330 26,650 26,300
14/11/2019 26,140 +1,08% 131 094 25,810 26,210 25,600
13/11/2019 25,860 +0,86% 146 975 25,470 25,965 24,890
12/11/2019 25,640 -1,91% 151 445 26,070 26,150 25,230
11/11/2019 26,140 -2,39% 119 807 26,710 26,710 25,640
08/11/2019 26,780 +0,41% 143 186 26,430 27,000 26,165
07/11/2019 26,670 -0,63% 159 137 26,940 26,960 25,590
06/11/2019 26,840 +15,64% 482 480 24,840 28,000 24,400
05/11/2019 23,210 -0,13% 144 292 23,290 24,110 23,140
04/11/2019 23,240 +0,78% 151 108 23,220 23,665 22,790
01/11/2019 23,060 -0,04% 90 769 23,170 23,560 22,990
31/10/2019 23,070 -1,45% 57 046 23,390 23,500 22,890
30/10/2019 23,410 -0,17% 65 856 23,380 23,460 22,985
29/10/2019 23,450 +1,03% 89 168 23,140 23,550 23,080
28/10/2019 23,210 +2,97% 79 545 22,730 23,240 22,710
25/10/2019 22,540 -0,57% 91 434 22,600 22,670 22,230
24/10/2019 22,670 -1,31% 72 079 22,950 23,050 22,650
23/10/2019 22,970 +0,75% 64 453 22,810 23,010 22,750
22/10/2019 22,800 -0,44% 89 987 22,830 22,970 22,640
21/10/2019 22,900 +0,44% 77 279 23,020 23,320 22,840
28,000 Cours le plus haut sur la période, le mercredi 6 novembre 2019
22,230 Cours le plus bas sur la période, le vendredi 25 octobre 2019

Partenaires de Boursier.com