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 | -0.54 | -5.51583248212 | 9.79 | 9.94 | 8.01 | 4697 | 9.50808119 | CS |
| 4 | -0.74 | -7.40740740741 | 9.99 | 10.2 | 8.01 | 4670 | 9.5919648 | CS |
| 12 | -1.01 | -9.8440545809 | 10.26 | 11.25 | 8.01 | 6647 | 10.12825527 | CS |
| 26 | 0.49 | 5.59360730594 | 8.76 | 11.52 | 7.75 | 9391 | 9.83137867 | CS |
| 52 | 2.55 | 38.0597014925 | 6.7 | 12.93 | 6.1 | 11833 | 9.06232984 | CS |
| 156 | -5.28 | -36.3386097729 | 14.53 | 17.9668 | 3.2901 | 12839 | 8.28857788 | CS |
| 260 | 5.22 | 129.52853598 | 4.03 | 52.7016 | 2.77 | 80743 | 19.18901724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 9.25 | -0.25 | -2.63 | 9.34 | 9.94 | 9.21 | 3259 |
| 1740180600 | 9.5 | -0.1 | -1.04 | 9.61 | 9.61 | 9.26 | 10518 |
| 1740094200 | 9.6 | -0.01 | -0.07 | 9.51 | 9.6 | 9.51 | 652 |
| 1740007800 | 9.6065 | 0.01 | 0.07 | 9.7 | 9.708 | 9.43 | 5162 |
| 1739921400 | 9.6 | 0.09 | 0.95 | 9.7899999 | 9.7899999 | 9.51 | 3896 |
| 1739575800 | 9.51 | -0.08 | -0.82 | 9.6 | 9.69 | 9.51 | 1574 |
| 1739489400 | 9.5883 | 0.25 | 2.66 | 9.45 | 9.5883 | 9.35 | 2814 |
| 1739403000 | 9.34 | -0.19 | -1.99 | 9.86 | 9.9 | 9.34 | 4402 |
| 1739316600 | 9.53 | -0.1 | -1.03 | 9.63 | 9.8721 | 9.53 | 5348 |
| 1739230200 | 9.6293 | 0.14 | 1.45 | 9.32 | 9.9 | 9.32 | 7258 |
| 1738971000 | 9.492 | -0.15 | -1.51 | 9.7 | 9.7 | 9.4201 | 1802 |
| 1738884600 | 9.6378 | 0.08 | 0.81 | 9.9 | 9.9 | 9.4527 | 6802 |
| 1738798200 | 9.56 | 0.16 | 1.70 | 9.2899999 | 10.2 | 9.2899999 | 3328 |
| 1738711800 | 9.4001 | -0.1 | -1.08 | 9.68 | 9.68 | 9.4001 | 2052 |
| 1738625400 | 9.5028 | -0.24 | -2.44 | 9.33 | 9.77 | 9.33 | 5595 |
| 1738366200 | 9.74 | 0 | 0.00 | 9.84 | 10.1 | 9.74 | 5977 |
| 1738279800 | 9.74 | -0.18 | -1.81 | 9.96 | 9.96 | 9.72 | 16029 |
| 1738193400 | 9.92 | -0 | -0.00 | 9.9 | 10.0041 | 9.9 | 779 |
| 1738107000 | 9.9201 | -0.07 | -0.70 | 9.99 | 10.0183 | 9.9201 | 1827 |
| 1738020600 | 9.99 | -0.01 | -0.10 | 10.12 | 10.12 | 9.92 | 3598 |
| 1737761400 | 10 | -0.04 | -0.40 | 9.97 | 10.06 | 9.45 | 3373 |
| 1737675000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1737588600 | 10.04 | 0.09 | 0.90 | 9.94 | 10.04 | 9.7030999 | 2825 |
| 1737502200 | 9.95 | 0.15 | 1.53 | 9.82 | 10.045 | 9.754 | 12973 |
| 1737156600 | 9.8 | -0.12 | -1.17 | 9.92 | 9.92 | 9.8 | 7606 |
| 1737070200 | 9.9156 | 0.42 | 4.37 | 9.3 | 9.94 | 9.3 | 9338 |
| 1736983800 | 9.5 | 0.12 | 1.28 | 9.5 | 9.8024 | 9.05 | 4410 |
| 1736897400 | 9.38 | -0.12 | -1.26 | 9.83 | 10.42 | 9.38 | 6707 |
| 1736811000 | 9.5 | -0.38 | -3.87 | 9.59 | 10.42 | 9.5 | 6838 |
| 1736551800 | 9.8824 | -0.3 | -2.92 | 10.8 | 10.8 | 9.58 | 10618 |
| 1736379000 | 10.18 | -0.1 | -0.97 | 10.1 | 10.3299 | 9.5 | 19803 |
| 1736292600 | 10.28 | -0.01 | -0.13 | 10.37 | 10.45 | 10.15 | 4354 |
| 1736206200 | 10.2931 | 0.11 | 1.04 | 10.2 | 10.65 | 10.2 | 17296 |
| 1735947000 | 10.1874 | -0.11 | -1.09 | 10.13 | 10.46 | 10.13 | 4672 |
| 1735860600 | 10.3 | -0.05 | -0.48 | 10.25 | 10.5 | 10.2 | 10311 |
| 1735687800 | 10.35 | 0.03 | 0.25 | 10.6 | 10.6227 | 10.35 | 6425 |
| 1735601400 | 10.3247 | -0.02 | -0.20 | 10.49 | 10.505 | 10.27 | 2629 |
| 1735342200 | 10.345 | 0.04 | 0.34 | 10.39 | 10.55 | 10.205 | 4548 |
| 1735255800 | 10.31 | -0.1 | -0.96 | 10.2 | 10.63 | 10.2 | 4205 |
| 1735077840 | 10.41 | -0.22 | -2.07 | 10.65 | 10.65 | 10.1 | 2653 |
| 1734996600 | 10.63 | 0.09 | 0.85 | 10.65 | 10.65 | 10.26 | 4449 |
| 1734737400 | 10.54 | 0.33 | 3.23 | 10.33 | 10.57 | 10.2 | 3225 |
| 1734651000 | 10.21 | 0.04 | 0.39 | 10.06 | 10.94 | 10.06 | 13891 |
| 1734564600 | 10.17 | -0.58 | -5.40 | 10.62 | 10.9577 | 10.17 | 16601 |
| 1734478200 | 10.75 | -0.04 | -0.32 | 10.51 | 11.05 | 10.5 | 5228 |
| 1734391800 | 10.785 | -0.12 | -1.06 | 10.51 | 10.9 | 10 | 10606 |
| 1734132600 | 10.9 | 0.32 | 3.02 | 10.89 | 10.9945 | 10.78 | 6438 |
| 1734046200 | 10.58 | -0.11 | -1.03 | 10.56 | 10.69 | 10.5 | 2724 |
| 1733959800 | 10.6901 | -0.08 | -0.74 | 10.8 | 10.8 | 10.5371 | 2209 |
| 1733873400 | 10.77 | -0.15 | -1.37 | 11 | 11 | 10.534 | 4816 |
| 1733787000 | 10.92 | 0.09 | 0.80 | 10.79 | 11 | 10.505 | 3785 |
| 1733527800 | 10.8328 | 0.12 | 1.13 | 11.25 | 11.25 | 10.51 | 4311 |
| 1733441400 | 10.7114 | -0.22 | -2.00 | 10.5 | 11.0315 | 10.5 | 12059 |
| 1733355000 | 10.93 | 0.7 | 6.82 | 10.15 | 10.995 | 10.15 | 24774 |
| 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 |
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
