Constellium
CSTM
USD
STOCK MARKET:
NYX
Open
 
...
Price in deferred time of 15 minutes
Last quote
10/23/2024 - 15:05:38
Bid
10/23/2024 - 15:06:13
Bid
Volume 		Ask
10/23/2024 - 15:06:13
Ask
Volume
10.60
-4.33 ( -29.00% )
10.59
600
10.60
1,000
More information
Analysis by TheScreener
18.10.2024
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Volume Price
10/23/2024 15:05 200 10.6048
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 100 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 35 10.5798
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 5 10.605
10/23/2024 15:05 100 10.61
10/23/2024 15:05 100 10.605
10/23/2024 15:05 68 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 22 10.61
10/23/2024 15:05 10 10.61
10/23/2024 15:05 100 10.62
10/23/2024 15:05 300 10.62
10/23/2024 15:05 183 10.62
10/23/2024 15:05 100 10.62
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 200 10.61
10/23/2024 15:05 200 10.61
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.605
10/23/2024 15:05 196 10.60
10/23/2024 15:05 1600 10.60
10/23/2024 15:05 1 10.61
10/23/2024 15:05 20 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 400 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 100 10.61
10/23/2024 15:05 187 10.60
10/23/2024 15:05 24 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 11 10.60
10/23/2024 15:05 13 10.60
10/23/2024 15:05 6 10.59
10/23/2024 15:05 35 10.59
10/23/2024 15:05 17 10.60
10/23/2024 15:05 1 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 89 10.60
10/23/2024 15:05 13 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 200 10.60
10/23/2024 15:05 6 10.60
10/23/2024 15:05 41 10.60
10/23/2024 15:05 35 10.60
10/23/2024 15:05 24 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 62 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 468 10.60
10/23/2024 15:05 120 10.60
10/23/2024 15:05 6 10.60
10/23/2024 15:05 200 10.60
10/23/2024 15:05 28 10.60
10/23/2024 15:05 64 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 21 10.60
10/23/2024 15:05 100 10.60
10/23/2024 15:05 100 10.59
10/23/2024 15:05 100 10.59
10/23/2024 15:05 300 10.5999
10/23/2024 15:05 200 10.60
10/23/2024 15:05 1 10.585
10/23/2024 15:05 100 10.59
10/23/2024 15:05 2420 10.60
10/23/2024 15:05 400 10.60
10/23/2024 15:05 1000 10.5976
10/23/2024 15:05 100 10.59
10/23/2024 15:05 31 10.59
10/23/2024 15:05 50 10.59
10/23/2024 15:05 50 10.59
10/23/2024 15:05 150 10.59
10/23/2024 15:05 204 10.59
10/23/2024 15:05 100 10.59
10/23/2024 15:05 100 10.585
10/23/2024 15:05 100 10.59
10/23/2024 15:05 300 10.59
10/23/2024 15:05 100 10.59
10/23/2024 15:05 5 10.59
10/23/2024 15:05 200 10.59
10/23/2024 15:05 10 10.59
10/23/2024 15:05 400 10.59
10/23/2024 15:05 100 10.59
10/23/2024 15:05 100 10.58
10/23/2024 15:05 400 10.58
10/23/2024 15:05 100 10.585
10/23/2024 15:05 58 10.58
10/23/2024 15:05 13 10.58
10/23/2024 15:05 11 10.58
10/23/2024 15:05 58 10.575
10/23/2024 15:05 1 10.58
10/23/2024 15:05 2 10.58
10/23/2024 15:05 42 10.575
10/23/2024 15:05 11 10.58
10/23/2024 15:05 13 10.58
10/23/2024 15:05 22 10.58
10/23/2024 15:05 1 10.58
10/23/2024 15:05 42 10.58
10/23/2024 15:05 200 10.58
10/23/2024 15:05 500 10.58
10/23/2024 15:05 200 10.58
10/23/2024 15:05 10 10.58
10/23/2024 15:05 200 10.58
10/23/2024 15:05 20 10.58
10/23/2024 15:05 7 10.58
10/23/2024 15:05 47 10.58
10/23/2024 15:05 7 10.58
10/23/2024 15:05 46 10.58
10/23/2024 15:05 200 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 17 10.58
10/23/2024 15:05 2 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 1 10.58
10/23/2024 15:05 1100 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 6 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 300 10.58
10/23/2024 15:05 328 10.58
10/23/2024 15:05 300 10.575
10/23/2024 15:05 7 10.575
10/23/2024 15:05 1 10.58
10/23/2024 15:05 1 10.58
10/23/2024 15:05 54 10.58
10/23/2024 15:05 100 10.58
10/23/2024 15:05 4 10.5634
10/23/2024 15:05 8 10.5624
10/23/2024 15:05 12 10.575
10/23/2024 15:05 30 10.575
10/23/2024 15:05 139 10.575
10/23/2024 15:05 48 10.5623
10/23/2024 15:05 119 10.5623
10/23/2024 15:05 100 10.5624
10/23/2024 15:04 69 10.5788
10/23/2024 15:04 152 10.575
10/23/2024 15:04 64 10.575
10/23/2024 15:04 100 10.575
10/23/2024 15:04 100 10.575
10/23/2024 15:04 100 10.575
10/23/2024 15:04 100 10.575
10/23/2024 15:04 83 10.575
10/23/2024 15:04 300 10.575
10/23/2024 15:04 24 10.57
10/23/2024 15:04 12 10.57
10/23/2024 15:04 200 10.57
10/23/2024 15:04 500 10.57
10/23/2024 15:04 200 10.57
10/23/2024 15:04 52 10.57
10/23/2024 15:04 9 10.57
10/23/2024 15:04 1 10.57
10/23/2024 15:04 48 10.57
10/23/2024 15:04 1 10.57
10/23/2024 15:04 461 10.565
10/23/2024 15:04 100 10.565
10/23/2024 15:04 100 10.57
10/23/2024 15:04 163 10.57
10/23/2024 15:04 200 10.565
10/23/2024 15:04 100 10.565
10/23/2024 15:04 200 10.57
10/23/2024 15:04 100 10.57
10/23/2024 15:04 197 10.565
10/23/2024 15:04 100 10.565
10/23/2024 15:04 10 10.5675
10/23/2024 15:04 200 10.565
10/23/2024 15:04 18 10.57
10/23/2024 15:04 100 10.57
10/23/2024 15:04 184 10.57
10/23/2024 15:04 200 10.57
10/23/2024 15:04 30 10.57
10/23/2024 15:04 3 10.57
10/23/2024 15:04 550 10.57
10/23/2024 15:04 100 10.57
10/23/2024 15:04 1 10.57
10/23/2024 15:04 353 10.57
10/23/2024 15:04 14 10.57
10/23/2024 15:04 33 10.57
10/23/2024 15:04 197 10.565
10/23/2024 15:04 138 10.565
10/23/2024 15:04 500 10.565
10/23/2024 15:04 400 10.57
10/23/2024 15:04 100 10.57
10/23/2024 15:04 54 10.57
10/23/2024 15:04 100 10.565
10/23/2024 15:04 40 10.565
10/23/2024 15:04 127 10.565
10/23/2024 15:04 73 10.565
10/23/2024 15:04 26 10.555
10/23/2024 15:04 100 10.5575
10/23/2024 15:04 38 10.555
10/23/2024 15:04 10 10.5588
10/23/2024 15:04 76 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 5 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 500 10.56
10/23/2024 15:04 27 10.5599
10/23/2024 15:04 100 10.5599
10/23/2024 15:04 10 10.57
10/23/2024 15:04 200 10.5599
10/23/2024 15:04 100 10.5599
10/23/2024 15:04 96 10.5599
10/23/2024 15:04 98 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 500 10.5599
10/23/2024 15:04 16 10.56
10/23/2024 15:04 2 10.56
10/23/2024 15:04 13 10.56
10/23/2024 15:04 191 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 500 10.56
10/23/2024 15:04 200 10.56
10/23/2024 15:04 20 10.56
10/23/2024 15:04 20 10.56
10/23/2024 15:04 20 10.56
10/23/2024 15:04 22 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 2 10.56
10/23/2024 15:04 30 10.56
10/23/2024 15:04 220 10.56
10/23/2024 15:04 201 10.56
10/23/2024 15:04 188 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 84 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 27 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 96 10.56
10/23/2024 15:04 296 10.56
10/23/2024 15:04 1000 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 200 10.56
10/23/2024 15:04 100 10.56
10/23/2024 15:04 96 10.56
10/23/2024 15:04 500 10.56
10/23/2024 15:04 100 10.5599
10/23/2024 15:03 61 10.555
10/23/2024 15:03 39 10.555
10/23/2024 15:03 61 10.555
10/23/2024 15:03 39 10.555
10/23/2024 15:03 100 10.558761
10/23/2024 15:03 162 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.6006
10/23/2024 15:03 44 10.555
10/23/2024 15:03 184 10.5599
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 300 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.56
10/23/2024 15:03 71 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 1000 10.56
10/23/2024 15:03 47 10.56
10/23/2024 15:03 258 10.56
10/23/2024 15:03 20 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 6 10.5637
10/23/2024 15:03 100 10.5689
10/23/2024 15:03 10 10.5688
10/23/2024 15:03 45 10.6193
10/23/2024 15:03 52 10.6193
10/23/2024 15:03 100 10.6193
10/23/2024 15:03 44 10.5612
10/23/2024 15:03 100 10.565
10/23/2024 15:03 1 10.565
10/23/2024 15:03 34 10.565
10/23/2024 15:03 100 10.6197
10/23/2024 15:03 46 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 25 10.56
10/23/2024 15:03 41 10.56
10/23/2024 15:03 27 10.56
10/23/2024 15:03 1 10.56
10/23/2024 15:03 300 10.56
10/23/2024 15:03 41 10.56
10/23/2024 15:03 18 10.56
10/23/2024 15:03 25 10.56
10/23/2024 15:03 34 10.56
10/23/2024 15:03 1 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 204 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 58 10.56
10/23/2024 15:03 52 10.56
10/23/2024 15:03 7 10.56
10/23/2024 15:03 94 10.56
10/23/2024 15:03 76 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 28 10.56
10/23/2024 15:03 23 10.56
10/23/2024 15:03 88 10.56
10/23/2024 15:03 270 10.56
10/23/2024 15:03 42 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 20 10.56
10/23/2024 15:03 21 10.56
10/23/2024 15:03 63 10.56
10/23/2024 15:03 685 10.56
10/23/2024 15:03 685 10.56
10/23/2024 15:03 89 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 24 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 41 10.5588
10/23/2024 15:03 61 10.56
10/23/2024 15:03 53 10.555
10/23/2024 15:03 23 10.555
10/23/2024 15:03 40 10.555
10/23/2024 15:03 100 10.555
10/23/2024 15:03 97 10.555
10/23/2024 15:03 55 10.555
10/23/2024 15:03 100 10.56
10/23/2024 15:03 98 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 37 10.56
10/23/2024 15:03 2 10.56
10/23/2024 15:03 98 10.56
10/23/2024 15:03 2 10.56
10/23/2024 15:03 63 10.56
10/23/2024 15:03 4 10.56
10/23/2024 15:03 96 10.56
10/23/2024 15:03 2 10.56
10/23/2024 15:03 98 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 42 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 200 10.56
10/23/2024 15:03 1 10.56
10/23/2024 15:03 58 10.56
10/23/2024 15:03 69 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 100 10.56
10/23/2024 15:03 300 10.56
10/23/2024 15:03 5 10.56
10/23/2024 15:03 13 10.56
10/23/2024 15:03 42 10.56
10/23/2024 15:03 200 10.56
10/23/2024 15:03 270 10.56
10/23/2024 15:03 300 10.56
10/23/2024 15:03 79 10.565
10/23/2024 15:03 30 10.56
10/23/2024 15:03 12 10.56
10/23/2024 15:03 58 10.565
10/23/2024 15:03 78 10.5779
10/23/2024 15:03 98 10.565
10/23/2024 15:03 114 10.565
10/23/2024 15:03 92 10.565
10/23/2024 15:03 37 10.624
10/23/2024 15:02 21 10.565
10/23/2024 15:02 100 10.565
10/23/2024 15:02 87 10.56
10/23/2024 15:02 400 10.56
10/23/2024 15:02 113 10.565
10/23/2024 15:02 500 10.5699
10/23/2024 15:02 1 10.565
10/23/2024 15:02 5 10.5692
10/23/2024 15:02 1 10.565
10/23/2024 15:02 100 10.56
10/23/2024 15:02 100 10.56
10/23/2024 15:02 63 10.565
10/23/2024 15:02 100 10.56
10/23/2024 15:02 2500 10.5601
10/23/2024 15:02 84 10.6098
10/23/2024 15:02 62 10.5957
10/23/2024 15:02 15 10.57
10/23/2024 15:02 33 10.57
10/23/2024 15:02 10 10.5688
10/23/2024 15:02 16 10.5607
10/23/2024 15:02 30 10.5688
10/23/2024 15:02 100 10.5601
10/23/2024 15:02 50 10.57
10/23/2024 15:01 59 10.6045
10/23/2024 15:01 100 10.57
10/23/2024 15:01 10 10.57
10/23/2024 15:01 22 10.57
10/23/2024 15:01 500 10.57
10/23/2024 15:01 72 10.57
10/23/2024 15:01 100 10.57
10/23/2024 15:01 8 10.57
10/23/2024 15:01 20 10.57
10/23/2024 15:01 212 10.575
10/23/2024 15:01 100 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 95 10.58
10/23/2024 15:01 200 10.58
10/23/2024 15:01 1 10.58
10/23/2024 15:01 24 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 1 10.58
10/23/2024 15:01 126 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 5 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 10 10.58
10/23/2024 15:01 30 10.58
10/23/2024 15:01 49 10.58
10/23/2024 15:01 21 10.58
10/23/2024 15:01 77 10.58
10/23/2024 15:01 174 10.58
10/23/2024 15:01 52 10.585
10/23/2024 15:01 76 10.58
10/23/2024 15:01 16 10.585
10/23/2024 15:01 1 10.58
10/23/2024 15:01 63 10.585
10/23/2024 15:01 1 10.5899
10/23/2024 15:01 18 10.5892
10/23/2024 15:01 3 10.5956
10/23/2024 15:01 300 10.5801
10/23/2024 15:01 100 10.59
10/23/2024 15:01 600 10.58
10/23/2024 15:01 100 10.58
10/23/2024 15:01 100 10.5801
10/23/2024 15:01 100 10.585
10/23/2024 15:01 100 10.58
10/23/2024 15:01 100 10.585
10/23/2024 15:01 302 10.585
10/23/2024 15:01 76 10.59
10/23/2024 15:01 100 10.59
10/23/2024 15:01 200 10.59
10/23/2024 15:01 69 10.59
10/23/2024 15:01 100 10.595
10/23/2024 15:01 100 10.59
10/23/2024 15:01 100 10.59
10/23/2024 15:01 100 10.59
10/23/2024 15:01 100 10.59
10/23/2024 15:01 1 10.59
10/23/2024 15:01 200 10.59
10/23/2024 15:01 48 10.59
10/23/2024 15:01 100 10.59
10/23/2024 15:01 220 10.59
10/23/2024 15:01 210 10.59
10/23/2024 15:01 80 10.59
10/23/2024 15:01 20 10.595
10/23/2024 15:01 100 10.595
10/23/2024 15:01 52 10.59
10/23/2024 15:01 1 10.6074
10/23/2024 15:01 100 10.595
10/23/2024 15:01 9 10.595
10/23/2024 15:01 23 10.595
10/23/2024 15:01 2500 10.59
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 50 10.595
10/23/2024 15:01 192 10.595
10/23/2024 15:01 78 10.6108
10/23/2024 15:01 50 10.595
10/23/2024 15:01 200 10.595
10/23/2024 15:01 10 10.60
10/23/2024 15:00 28 10.59
10/23/2024 15:00 49 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 67 10.5875
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 50 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 8 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 12 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 19 10.59
10/23/2024 15:00 300 10.59
10/23/2024 15:00 38 10.59
10/23/2024 15:00 21 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 94 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 28 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 200 10.59
10/23/2024 15:00 200 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 85 10.59
10/23/2024 15:00 34 10.59
10/23/2024 15:00 200 10.59
10/23/2024 15:00 25 10.59
10/23/2024 15:00 100 10.59
10/23/2024 15:00 1089 10.59
10/23/2024 15:00 92 10.59
10/23/2024 15:00 1 10.59
10/23/2024 15:00 11 10.59
10/23/2024 15:00 40 10.595
10/23/2024 15:00 100 10.60
10/23/2024 15:00 200 10.60
10/23/2024 15:00 5 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 77 10.60
10/23/2024 15:00 100 10.605
10/23/2024 15:00 100 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 10614 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 2 10.60
10/23/2024 15:00 3 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 47 10.60
10/23/2024 15:00 100 10.60
10/23/2024 15:00 80 10.60
10/23/2024 15:00 20 10.61
10/23/2024 15:00 100 10.605
10/23/2024 15:00 100 10.605
10/23/2024 15:00 100 10.605
10/23/2024 15:00 100 10.605
10/23/2024 15:00 20 10.605
10/23/2024 15:00 100 10.605
10/23/2024 15:00 18 10.60
10/23/2024 15:00 100 10.61
10/23/2024 15:00 100 10.61
10/23/2024 15:00 100 10.605
10/23/2024 15:00 59 10.605
10/23/2024 15:00 135 10.605
10/23/2024 15:00 100 10.605
10/23/2024 15:00 20 10.608