Premium
Cohen & Company Inc (COHN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.43027413588 | 8.39 | 8.73 | 8.39 | 1803 | 8.56741247 | CS |
| 4 | -0.54 | -5.96685082873 | 9.05 | 9.09 | 8.25 | 3611 | 8.53924408 | CS |
| 12 | -0.24 | -2.74285714286 | 8.75 | 10.3318 | 7.248 | 8097 | 8.75248629 | CS |
| 26 | 1.07 | 14.3817204301 | 7.44 | 12.93 | 6.1 | 12536 | 8.82702986 | CS |
| 52 | 2.41 | 39.5081967213 | 6.1 | 12.93 | 5.62 | 9197 | 8.26921066 | CS |
| 156 | -11.49 | -57.45 | 20 | 23.8857 | 3.2901 | 13686 | 9.7581346 | CS |
| 260 | 4.39 | 106.553398058 | 4.12 | 52.7016 | 2.77 | 81654 | 18.92593957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3458 |
| 1728081000 | 8.52 | 0.09 | 1.07 | 8.52 | 8.52 | 8.45 | 1424 |
| 1727994600 | 8.4295 | 0 | 0.00 | 8.39 | 8.44 | 8.39 | 208 |
| 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 | 702 |
| 1727735400 | 8.39 | 0.14 | 1.70 | 8.8 | 8.8 | 8.26 | 3019 |
| 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 | 6478 |
| 1726698600 | 8.6 | -0.17 | -1.94 | 8.6 | 8.99 | 8.6 | 8474 |
| 1726612200 | 8.7701 | -0.19 | -2.12 | 9.05 | 9.09 | 8.6001 | 5514 |
| 1726525800 | 8.96 | 0.13 | 1.48 | 8.99 | 9.02 | 8.7 | 2705 |
| 1726266600 | 8.829 | 0.1 | 1.11 | 8.99 | 8.99 | 8.7157 | 3286 |
| 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 | 2582 |
| 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 | 7137 |
| 1725489000 | 8.6153 | 0.07 | 0.82 | 8.71 | 8.94 | 8.4 | 3422 |
| 1725402600 | 8.545 | 0.04 | 0.53 | 8.63 | 8.91 | 8.43 | 2872 |
| 1725057000 | 8.5 | 0.1 | 1.19 | 8.4 | 8.66 | 8.4 | 1728 |
| 1724970600 | 8.4 | 0.38 | 4.74 | 7.99 | 8.76 | 7.99 | 3167 |
| 1724884200 | 8.02 | -0.58 | -6.74 | 8.6 | 8.6 | 7.75 | 16909 |
| 1724797800 | 8.6 | -0.08 | -0.92 | 8.8 | 9.4664 | 8.6 | 3704 |
| 1724711400 | 8.68 | -0.08 | -0.91 | 8.76 | 8.8541 | 8.5597999 | 5430 |
| 1724452200 | 8.76 | 0.19 | 2.22 | 8.6 | 9.4099 | 8.5501 | 5205 |
| 1724365800 | 8.57 | -1.16 | -11.91 | 8.8699999 | 9.425 | 8.55 | 14963 |
| 1724279400 | 9.7282 | 0.09 | 0.91 | 9.9 | 9.9 | 9.4 | 29233 |
| 1724193000 | 9.64 | 0.38 | 4.10 | 9.36 | 9.9827 | 9.36 | 7393 |
| 1724106600 | 9.26 | 0.01 | 0.11 | 9.55 | 10.3318 | 9.24 | 47935 |
| 1723847400 | 9.25 | 1.06 | 12.93 | 8.31 | 9.5 | 8.31 | 22276 |
| 1723761000 | 8.1907 | 0.35 | 4.47 | 7.92 | 8.1922 | 7.66 | 7594 |
| 1723674600 | 7.84 | 0.06 | 0.77 | 7.97 | 8.435 | 7.8001 | 20474 |
| 1723588200 | 7.78 | -0.36 | -4.42 | 7.81 | 8.42 | 7.75 | 24614 |
| 1723501800 | 8.14 | 0.38 | 4.90 | 8.05 | 8.755 | 7.75 | 12171 |
| 1723242600 | 7.76 | -0.31 | -3.84 | 8.25 | 8.66 | 7.76 | 25320 |
| 1723156200 | 8.07 | 0.07 | 0.88 | 8.1199999 | 8.68 | 7.248 | 15194 |
| 1723069800 | 8 | -0.48 | -5.60 | 8.65 | 8.69 | 8 | 10043 |
| 1722983400 | 8.475 | -0.73 | -7.88 | 9.4 | 9.4 | 8.2154 | 23078 |
| 1722897000 | 9.2 | -0.3 | -3.16 | 8.55 | 9.49 | 8.09 | 8961 |
| 1722637800 | 9.5 | -0.12 | -1.25 | 9.32 | 9.8499 | 9.21 | 3588 |
| 1722551400 | 9.6199999 | 0.03 | 0.31 | 9.59 | 9.8768999 | 9.545 | 3469 |
| 1722465000 | 9.59 | -0.18 | -1.84 | 9.3 | 9.8394 | 9.3 | 6217 |
| 1722378600 | 9.77 | -0.19 | -1.91 | 9.69 | 9.81 | 9.52 | 2472 |
| 1722292200 | 9.96 | 0.2 | 2.05 | 9.99 | 9.99 | 9.7 | 2999 |
| 1722033000 | 9.76 | 0.3 | 3.21 | 9.32 | 9.99 | 9.18 | 3298 |
| 1721946600 | 9.456 | -0.12 | -1.29 | 9.675 | 9.675 | 9.3165 | 2933 |
| 1721860200 | 9.58 | -0.13 | -1.34 | 9.9 | 9.97 | 9.3111 | 6975 |
| 1721773800 | 9.71 | -0.05 | -0.50 | 9.99 | 10 | 9.47 | 11050 |
| 1721687400 | 9.7585 | 0.2 | 2.13 | 9.6 | 9.86 | 9.35 | 7881 |
| 1721428200 | 9.555 | 0.62 | 6.88 | 9 | 9.66 | 8.9478 | 12459 |
| 1721341800 | 8.94 | 0.33 | 3.81 | 8.75 | 8.94 | 8.695 | 6315 |
| 1721255400 | 8.6117 | -0.13 | -1.47 | 8.8699999 | 8.88 | 8.46 | 8260 |
| 1721169000 | 8.74 | 0.16 | 1.86 | 8.69 | 8.879 | 8.49 | 12890 |
| 1721082600 | 8.5802 | 0.03 | 0.35 | 8.67 | 8.8699999 | 8.58 | 3513 |
| 1720823400 | 8.55 | 0.25 | 3.01 | 8.48 | 8.6199999 | 8.255 | 10196 |
| 1720737000 | 8.3 | 0.02 | 0.24 | 8.11 | 8.305 | 8.03 | 5931 |
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
