Premium
Cambridge Cognition Holdings PLC (COG.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.89855072464 | 34.5 | 36.12 | 34.5 | 2500 | 35.5 | DE |
| 4 | 8 | 29.0909090909 | 27.5 | 36.12 | 25.5 | 2543 | 31.30958549 | DE |
| 12 | 2 | 5.97014925373 | 33.5 | 36.12 | 25.5 | 1213 | 29.5606132 | DE |
| 26 | -1 | -2.7397260274 | 36.5 | 47 | 25.5 | 2878 | 38.10357896 | DE |
| 52 | -14 | -28.2828282828 | 49.5 | 58.04 | 25.5 | 2697 | 43.98967646 | DE |
| 156 | -92.5 | -72.265625 | 128 | 190 | 25.5 | 2472 | 86.80861297 | DE |
| 260 | 6 | 20.3389830508 | 29.5 | 192 | 18 | 3945 | 89.48940467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733416140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733326500 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733239800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733156940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732897620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732808160 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732721820 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732638480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732548840 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732289460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732203480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732120140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732033620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731947580 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731688080 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731598260 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731511920 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731428820 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731342540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731083160 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1730993820 | 27.5 | 1 | 3.77 | 27.5 | 27.5 | 27.5 | 0 |
| 1730910480 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730824080 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730737740 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730475300 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730388900 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730305440 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730193840 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730132940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729869960 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729783680 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729697340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729610340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729524420 | 26.5 | 0 | 0.00 | 26.5 | 28.4 | 26.5 | 412 |
| 1729262100 | 26.5 | 0 | 0.00 | 26.5 | 27.99 | 26.5 | 6650 |
| 1729178580 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729092540 | 26.5 | 0 | 0.00 | 26.5 | 28.2 | 26.5 | 8822 |
| 1729006140 | 26.5 | -6 | -18.46 | 32.5 | 32.5 | 26.5 | 8822 |
| 1728919680 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728657480 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 0 |
| 1728574140 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1728484740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1728401340 | 33.5 | 0 | 0.00 | 33.5 | 34.06 | 33.5 | 1 |
| 1728311580 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1728053040 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1727966700 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1727882940 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1727793720 | 33.5 | -2 | -5.63 | 35.5 | 36 | 32.5 | 2000 |
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
