Données Historiques Codan Limited - CDA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.23	-2.8275862069	43.5	44.15	42.03	283943	43.16253468	DE
4	1.77	4.37037037037	40.5	44.15	39.63	339321	42.79574779	DE
12	10.54	33.2177749764	31.73	44.52	30.76	495961	39.66844684	DE
26	13.75	48.2117812062	28.52	44.52	27.86	396969	37.73208833	DE
52	21.97	108.226600985	20.3	44.52	18.22	392091	33.07390638	DE
156	34.57	448.961038961	7.7	44.52	6.75	337382	20.41921792	DE
260	24.92	143.631123919	17.35	44.52	3.64	438184	13.84862398	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782108900	42.41	-0.51	-1.19	43.27	43.86	42.37	173884
1781849700	42.92	-0.79	-1.81	43.62	44.15	42.92	509310
1781763300	43.71	0.54	1.25	43.22	43.81	42.93	254536
1781676900	43.17	0.15	0.35	42.63	43.48	42.43	195508
1781590500	43.02	-0.19	-0.44	42.39	43.22	42.2	205974
1781504100	43.21	-0.01	-0.02	43.5	43.68	42.6	254388
1781244900	43.22	0.49	1.15	43.95	43.95	42.94	179709
1781158500	42.73	-0.17	-0.40	42.66	43.45	42.36	654645
1781072100	42.9	-0.81	-1.85	43.28	43.78	42.48	614357
1780985700	43.71	0.2	0.46	43.7	44	42.17	403057
1780640100	43.51	0.93	2.18	43.07	43.98	42.36	245625
1780553700	42.58	-0.4	-0.93	42.79	43.49	42.055	305985
1780467300	42.98	-0.96	-2.18	43.75	43.75	42.02	558976
1780380900	43.94	1.17	2.74	42.33	43.98	41.63	437605
1780294500	42.77	0.32	0.75	41.79	43.5	41.79	284045
1780035300	42.45	1.35	3.28	41.36	42.77	41.36	332652
1779948900	41.1	-0.78	-1.86	41.38	41.7	40.625	231982
1779862500	41.88	0.68	1.65	41.51	42.36	41.5	286697
1779776100	41.2	0.78	1.93	40.48	41.46	40.47	317441
1779689700	40.42	0.31	0.77	40.5	40.56	39.63	174604
1779430500	40.11	0.56	1.42	40	40.765	39.5	274075
1779344100	39.55	0.51	1.31	40.11	40.35	39.53	271274
1779257700	39.04	-0.9	-2.25	40.09	40.42	38.94	283801
1779171300	39.94	0.22	0.55	39.99	40.69	39.15	339865
1779084900	39.72	-0.54	-1.34	40.71	41	39.52	357514
1778825700	40.26	0.03	0.07	41.01	41.71	40.19	318171
1778739300	40.23	1.62	4.20	39.88	40.44	39.02	645734
1778652900	38.61	-0.2	-0.52	38.47	38.95	37.92	356499
1778566500	38.81	-0.68	-1.72	39.13	39.3	38.1	317528
1778480100	39.49	-0.85	-2.11	40.29	40.41	38.33	578627
1778220900	40.34	-0.31	-0.75	40.12	40.89	39.94	519373
1778134500	40.645	0.76	1.89	39.41	40.92	39.41	642969
1778048100	39.89	-0.12	-0.30	41	41.055	39.26	811990
1777961700	40.01	-3.66	-8.38	41.95	41.95	39	8868809
1777875300	43.67	0.45	1.04	43.79	44.52	42.94	241374
1777616100	43.22	1.34	3.20	42.98	43.65	42.27	389665
1777529700	41.88	-0.19	-0.45	43	43.55	41.61	646871
1777443300	42.07	5.52	15.10	39.1	43.04	39.1	712777
1777356900	36.55	0.97	2.73	35.57	36.57	34.93	246169
1777270500	35.58	0.1	0.28	34.57	35.72	34.51	147021
1777011300	35.48	-0.4	-1.11	36.01	36.39	34.74	193456
1776924900	35.88	-0.1	-0.28	35.85	36.64	35.24	147983
1776838500	35.98	-0.39	-1.07	35.95	36.38	35.52	306337
1776752100	36.37	1.58	4.54	35.15	36.66	35.045	370640
1776665700	34.79	0.87	2.56	33.89	34.95	33.67	198827
1776406500	33.92	0.36	1.07	33.509999	34.24	33.409999	204817
1776320100	33.56	0.09	0.27	33.42	34.49	33.07	292298
1776233700	33.47	-0.65	-1.91	35.09	35.21	33.229999	348800
1776147300	34.12	0.42	1.25	34.12	34.6	33.65	251572
1776060900	33.7	-0.3	-0.88	33.08	33.9	32.95	199820
1775801700	34	-0.7	-2.02	34.01	34.54	33.22	275360
1775715300	34.7	-0.73	-2.06	35.18	35.37	34.08	204129
1775628900	35.43	2.29	6.91	34.09	35.5	34.01	256076
1775542500	33.14	1.14	3.56	33.8	34.18	32.46	211931
1775106900	32	-0.48	-1.46	33.33	33.71	31.82	164729
1775020500	32.475	1.25	3.99	32.159999	32.63	31.2	416551
1774934100	31.23	-0.52	-1.64	31.29	31.89	30.76	330409
1774847700	31.75	-0.45	-1.40	31.73	32.015	30.86	478833
1774588500	32.2	-2.37	-6.86	34.1	34.2	32.08	435243
1774502100	34.57	0.33	0.96	34.4	34.71	34.24	239860
1774415700	34.24	1.55	4.74	32.92	34.58	32.74	324300
1774329300	32.689999	-0.02	-0.06	33.96	34.12	32.564999	159593
1774242900	32.71	-0.89	-2.63	32.75	32.84	31	322880

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Codan Limited (CDA)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Codan Limited (CDA)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités