Premium
Cambridge Cognition Holdings PLC (COG.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 43.5 | 44.5 | 42.12 | 1877 | 43.5 | DE |
| 4 | -1 | -2.24719101124 | 44.5 | 46.5 | 41.2 | 1535 | 43.92876681 | DE |
| 12 | 13 | 42.6229508197 | 30.5 | 46.5 | 27.5 | 1848 | 39.9859073 | DE |
| 26 | -1.5 | -3.33333333333 | 45 | 46.5 | 25.5 | 2111 | 36.37688489 | DE |
| 52 | -13 | -23.0088495575 | 56.5 | 57.6 | 25.5 | 2554 | 41.81285194 | DE |
| 156 | -66.5 | -60.4545454545 | 110 | 190 | 25.5 | 2377 | 81.12956761 | DE |
| 260 | 24.5 | 128.947368421 | 19 | 192 | 19 | 3581 | 95.85789887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 42.12 | 1721 |
| 1741278540 | 44.5 | 1 | 2.30 | 44.5 | 44.5 | 44.5 | 0 |
| 1741189020 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 42.98 | 9384 |
| 1741083780 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1741016520 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740760080 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740673980 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 41.2 | 13956 |
| 1740584040 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740498240 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740414420 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740152280 | 43.5 | -3 | -6.45 | 46.5 | 46.5 | 43.5 | 2500 |
| 1740068940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.06 | 4149 |
| 1739982540 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1739895960 | 46.5 | 2 | 4.49 | 46.5 | 46.5 | 46.5 | 0 |
| 1739806500 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739547420 | 44.5 | 0 | 0.00 | 44.5 | 45.06 | 44.5 | 720 |
| 1739460900 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739378040 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739291220 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739202480 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738937700 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738855980 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 5981 |
| 1738772880 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 500 |
| 1738686480 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 500 |
| 1738596900 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 1000 |
| 1738337520 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738254840 | 44.5 | 0 | 0.00 | 44.5 | 45.94 | 44.5 | 1647 |
| 1738165140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738078980 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737975300 | 44.5 | 3 | 7.23 | 41.5 | 44.5 | 41.5 | 0 |
| 1737735960 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737649680 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737563340 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737476940 | 41.5 | 0 | 0.00 | 41.5 | 42.26 | 41.5 | 15326 |
| 1737390480 | 41.5 | 0 | 0.00 | 41.5 | 41.91 | 41.5 | 4934 |
| 1737131340 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737044940 | 41.5 | 2 | 5.06 | 41.5 | 41.5 | 41.26 | 1290 |
| 1736955300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736869080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736782500 | 39.5 | 0 | 0.00 | 39.5 | 39.74 | 39.5 | 7261 |
| 1736524020 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 780 |
| 1736439600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736353620 | 39.5 | 4 | 11.27 | 39.5 | 39.5 | 39.5 | 0 |
| 1736264400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736180880 | 35.5 | 0 | 0.00 | 35.5 | 37 | 35.5 | 3976 |
| 1735918500 | 35.5 | 0 | 0.00 | 35.5 | 37.18 | 35.5 | 6000 |
| 1735832160 | 35.5 | 0 | 0.00 | 35.5 | 37.18 | 35.5 | 983 |
| 1735662660 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1735576260 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1735313700 | 35.5 | 1 | 2.90 | 34.5 | 36.12 | 34.5 | 5000 |
| 1735057680 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734971280 | 34.5 | 2 | 6.15 | 32.5 | 34.5 | 32.5 | 0 |
| 1734712200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1734622440 | 32.5 | 1 | 3.17 | 27.5 | 32.5 | 27.5 | 0 |
| 1734536340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734449880 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 30.02 | 10000 |
| 1734366420 | 32.5 | 2 | 6.56 | 30.5 | 32.5 | 30.5 | 0 |
| 1734104460 | 30.5 | 0 | 0.00 | 30.5 | 31.74 | 30.5 | 3881 |
| 1734020880 | 30.5 | 0 | 0.00 | 30.5 | 31.4 | 30.5 | 6372 |
| 1733931060 | 30.5 | 0 | 0.00 | 30.5 | 31.4 | 30.5 | 5510 |
| 1733848080 | 30.5 | 1 | 3.39 | 25.5 | 31.87 | 25.5 | 12469 |
| 1733761860 | 29.5 | 2 | 7.27 | 27.5 | 29.5 | 27.5 | 0 |
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
