Premium
Cohen & Company Inc (COHN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 6.84261974585 | 10.23 | 10.995 | 10.07 | 4865 | 10.20767459 | CS |
| 4 | 0.58 | 5.6038647343 | 10.35 | 11.52 | 9.37 | 12909 | 10.18746282 | CS |
| 12 | 2.09 | 23.6425339367 | 8.84 | 11.52 | 8.12 | 12884 | 9.78618702 | CS |
| 26 | 0.59 | 5.70599613153 | 10.34 | 12.93 | 7.248 | 12316 | 9.45736983 | CS |
| 52 | 4.29 | 64.6084337349 | 6.64 | 12.93 | 6.0773 | 11225 | 8.76147498 | CS |
| 156 | -4.74 | -30.2488832163 | 15.67 | 17.9668 | 3.2901 | 13173 | 8.69171048 | CS |
| 260 | 8.14 | 291.756272401 | 2.79 | 52.7016 | 2.77 | 81894 | 18.88071838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 10.2325 | 0.03 | 0.32 | 10.26 | 10.26 | 10.0912 | 11543 |
| 1733182200 | 10.2 | 0.1 | 0.99 | 10.14 | 10.3458 | 10.12 | 5659 |
| 1732917840 | 10.1 | 0 | 0.00 | 10.13 | 10.13 | 10.07 | 577 |
| 1732750200 | 10.1 | -0.05 | -0.49 | 10.23 | 10.34 | 10.1 | 1681 |
| 1732663800 | 10.15 | 0.26 | 2.63 | 9.88 | 10.2891 | 9.83 | 3632 |
| 1732577400 | 9.89 | -0.31 | -3.04 | 10.02 | 10.25 | 9.642 | 9478 |
| 1732318200 | 10.2 | 0.49 | 5.04 | 9.78 | 10.4051 | 9.72 | 9983 |
| 1732231800 | 9.7108 | 0.13 | 1.37 | 9.56 | 9.83 | 9.56 | 7307 |
| 1732145400 | 9.58 | -1.08 | -10.13 | 9.51 | 10 | 9.3699999 | 23564 |
| 1732059000 | 10.66 | 0.76 | 7.68 | 9.9 | 11.52 | 9.84 | 79673 |
| 1731972600 | 9.9 | 0.2 | 2.06 | 9.7 | 10 | 9.6 | 17000 |
| 1731713400 | 9.7 | -0.19 | -1.92 | 9.66 | 9.8999 | 9.4294 | 10387 |
| 1731627000 | 9.89 | -0.05 | -0.50 | 9.85 | 9.89 | 9.7 | 3998 |
| 1731540600 | 9.94 | 0.01 | 0.10 | 9.92 | 9.94 | 9.73 | 3843 |
| 1731454200 | 9.93 | -0.31 | -3.06 | 10.2 | 10.2 | 9.85 | 8181 |
| 1731367800 | 10.243 | 0.35 | 3.57 | 9.93 | 10.3 | 9.845 | 14020 |
| 1731108600 | 9.89 | -0.12 | -1.20 | 9.91 | 9.99 | 9.75 | 10008 |
| 1731022200 | 10.01 | -0.19 | -1.86 | 10.2 | 11 | 9.7401 | 6996 |
| 1730935800 | 10.2 | 0.31 | 3.13 | 10.35 | 10.35 | 9.75 | 17733 |
| 1730849400 | 9.89 | -0.04 | -0.40 | 9.95 | 10 | 9.7 | 22988 |
| 1730763000 | 9.93 | 1.47 | 17.38 | 9 | 10.04 | 8.85 | 368621 |
| 1730500200 | 8.4595 | 0.08 | 0.95 | 8.38 | 8.46 | 8.38 | 591 |
| 1730413800 | 8.38 | -0.01 | -0.10 | 8.5 | 8.55 | 8.2899999 | 7846 |
| 1730327400 | 8.3881 | 0.05 | 0.58 | 8.31 | 8.4686 | 8.31 | 6269 |
| 1730241000 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.31 | 337 |
| 1730154600 | 8.34 | -0.15 | -1.77 | 8.61 | 8.6199 | 8.3 | 2534 |
| 1729895400 | 8.49 | 0.16 | 1.92 | 8.3699999 | 8.49 | 8.33 | 669 |
| 1729809000 | 8.33 | -0.01 | -0.07 | 8.38 | 8.39 | 8.33 | 954 |
| 1729722600 | 8.336 | -0.06 | -0.76 | 8.32 | 8.46 | 8.299 | 2565 |
| 1729636200 | 8.4 | -0.08 | -0.94 | 8.59 | 8.59 | 8.39 | 871 |
| 1729549800 | 8.4799 | -0.21 | -2.42 | 8.68 | 8.69 | 8.1199999 | 6413 |
| 1729290600 | 8.6899 | 0.01 | 0.07 | 8.75 | 8.75 | 8.578 | 1455 |
| 1729204200 | 8.684 | 0.11 | 1.27 | 8.75 | 8.75 | 8.6501 | 1627 |
| 1729117800 | 8.575 | 0.01 | 0.18 | 8.6 | 8.7 | 8.575 | 1046 |
| 1729031400 | 8.56 | 0.18 | 2.15 | 8.52 | 8.6199 | 8.4865 | 1585 |
| 1728945000 | 8.38 | -0.27 | -3.12 | 9 | 9 | 8.35 | 5126 |
| 1728685800 | 8.65 | 0.14 | 1.65 | 8.65 | 8.65 | 8.56 | 654 |
| 1728599400 | 8.51 | 0 | 0.00 | 8.52 | 8.58 | 8.51 | 272 |
| 1728513000 | 8.51 | -0.09 | -1.05 | 8.6 | 8.6 | 8.475 | 1604 |
| 1728426600 | 8.6 | 0 | 0.00 | 8.73 | 8.73 | 8.59 | 2320 |
| 1728340200 | 8.6 | 0.08 | 0.94 | 8.5 | 8.6 | 8.45 | 3502 |
| 1728081000 | 8.52 | 0.09 | 1.07 | 8.52 | 8.52 | 8.45 | 1434 |
| 1727994600 | 8.4295 | 0 | 0.00 | 8.39 | 8.44 | 8.39 | 211 |
| 1727908200 | 8.4295 | -0.08 | -0.95 | 8.39 | 8.7 | 8.39 | 3357 |
| 1727821800 | 8.51 | 0.12 | 1.43 | 8.59 | 8.59 | 8.48 | 711 |
| 1727735400 | 8.39 | 0.14 | 1.70 | 8.8 | 8.8 | 8.26 | 3076 |
| 1727476200 | 8.25 | -0.19 | -2.21 | 8.58 | 8.6664 | 8.25 | 9331 |
| 1727389800 | 8.4366 | -0.01 | -0.16 | 8.58 | 8.8653 | 8.4 | 5090 |
| 1727303400 | 8.45 | -0.01 | -0.12 | 8.4 | 8.68 | 8.4 | 1634 |
| 1727217000 | 8.46 | 0.04 | 0.48 | 8.51 | 8.73 | 8.45 | 1385 |
| 1727130600 | 8.42 | 0.02 | 0.24 | 8.4 | 8.7299 | 8.4 | 2986 |
| 1726871400 | 8.4 | -0.19 | -2.21 | 8.61 | 8.61 | 8.4 | 4733 |
| 1726785000 | 8.59 | -0.01 | -0.12 | 8.6199999 | 8.9576 | 8.59 | 6579 |
| 1726698600 | 8.6 | -0.17 | -1.94 | 8.6 | 9.0553 | 8.6 | 8774 |
| 1726612200 | 8.7701 | -0.19 | -2.12 | 9.05 | 9.09 | 8.6001 | 5536 |
| 1726525800 | 8.96 | 0.13 | 1.48 | 8.99 | 9.02 | 8.7 | 3227 |
| 1726266600 | 8.829 | 0.1 | 1.11 | 8.99 | 8.99 | 8.7157 | 3287 |
| 1726180200 | 8.7325 | -0.24 | -2.65 | 9.05 | 9.05 | 8.4401 | 4506 |
| 1726093800 | 8.97 | -0.02 | -0.22 | 8.84 | 8.98 | 8.5161 | 9174 |
| 1726007400 | 8.99 | 0.06 | 0.67 | 8.98 | 9 | 8.82 | 2586 |
| 1725921000 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.705 | 4124 |
| 1725661800 | 8.93 | -0.09 | -1.02 | 9.14 | 9.14 | 8.4501 | 1137 |
| 1725575400 | 9.0216 | 0.41 | 4.72 | 9.43 | 9.43 | 8.73 | 7216 |
| 1725489000 | 8.6153 | 0.07 | 0.82 | 8.71 | 8.94 | 8.4 | 3422 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
