Premium
Costco Wholesale Corporation (1COST)
BIT
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 | -14.6 | -1.66895290352 | 874.8 | 874.8 | 838.7 | 11 | 840.5 | DE |
| 4 | -11.8 | -1.35321100917 | 872 | 884.6 | 826.5 | 5 | 842.47118644 | DE |
| 12 | -86.3 | -9.11780243001 | 946.5 | 1080 | 824.6 | 10 | 941.42247475 | DE |
| 26 | 30.9 | 3.72603400458 | 829.3 | 1080 | 822.9 | 12 | 915.94081439 | DE |
| 52 | 175.1 | 25.5583126551 | 685.1 | 1080 | 685.1 | 10 | 876.74052419 | DE |
| 156 | 281 | 48.5151933702 | 579.2 | 1080 | 577 | 11 | 807.01251701 | DE |
| 260 | 281 | 48.5151933702 | 579.2 | 1080 | 577 | 11 | 807.01251701 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 860.2 | 5.8 | 0.68 | 857.4 | 860.2 | 857.4 | 11 |
| 1745510100 | 854.4 | -2.6 | -0.30 | 854.4 | 854.4 | 854.4 | 0 |
| 1745423700 | 857 | 16.5 | 1.96 | 857 | 857 | 857 | 0 |
| 1745337300 | 840.5 | -17.7 | -2.06 | 874.8 | 874.8 | 838.7 | 33 |
| 1744905300 | 858.2 | -2.6 | -0.30 | 858.2 | 858.2 | 858.2 | 2 |
| 1744818900 | 860.8 | -7.7 | -0.89 | 860.8 | 860.8 | 860.8 | 0 |
| 1744732500 | 868.5 | 7.4 | 0.86 | 868.5 | 868.5 | 868.5 | 0 |
| 1744646100 | 861.1 | 0.8 | 0.09 | 861.1 | 861.1 | 861.1 | 0 |
| 1744386900 | 860.3 | 0 | 0.00 | 860.3 | 860.3 | 860.3 | 0 |
| 1744300500 | 860.3 | 0 | 0.00 | 860.3 | 860.3 | 860.3 | 0 |
| 1744214100 | 860.3 | 0 | 0.00 | 860.3 | 860.3 | 860.3 | 0 |
| 1744127700 | 860.3 | 33.8 | 4.09 | 860.3 | 860.3 | 860.3 | 2 |
| 1744041300 | 826.5 | -53.2 | -6.05 | 826.5 | 826.5 | 826.5 | 15 |
| 1743782100 | 879.7 | 0 | 0.00 | 879.7 | 879.7 | 879.7 | 0 |
| 1743695700 | 879.7 | 0 | 0.00 | 879.7 | 879.7 | 879.7 | 0 |
| 1743609300 | 879.7 | 7.7 | 0.88 | 884.6 | 884.6 | 879.7 | 4 |
| 1743522900 | 872 | 10.9 | 1.27 | 872 | 872 | 872 | 3 |
| 1743440100 | 861.1 | 0 | 0.00 | 861.1 | 861.1 | 861.1 | 0 |
| 1743180900 | 861.1 | 0 | 0.00 | 861.1 | 861.1 | 861.1 | 0 |
| 1743094500 | 861.1 | 1.3 | 0.15 | 861.1 | 861.1 | 861.1 | 1 |
| 1743008100 | 859.8 | 0 | 0.00 | 859.8 | 859.8 | 859.8 | 0 |
| 1742921700 | 859.8 | 3 | 0.35 | 859.8 | 859.8 | 859.8 | 3 |
| 1742835300 | 856.8 | 32.2 | 3.90 | 842.3 | 856.8 | 842.3 | 2 |
| 1742576100 | 824.6 | 0 | 0.00 | 824.6 | 824.6 | 824.6 | 0 |
| 1742489700 | 824.6 | 0 | 0.00 | 824.6 | 824.6 | 824.6 | 0 |
| 1742403300 | 824.6 | -15.4 | -1.83 | 829.3 | 829.3 | 824.6 | 7 |
| 1742316900 | 840 | 10.5 | 1.27 | 840 | 840 | 840 | 1 |
| 1742230500 | 829.5 | -1.2 | -0.14 | 829.5 | 832.4 | 829.5 | 5 |
| 1741971300 | 830.7 | -29.3 | -3.41 | 825.5 | 830.7 | 825.5 | 3 |
| 1741884900 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
| 1741798500 | 860 | 8.8 | 1.03 | 858.4 | 860 | 858.4 | 5 |
| 1741712100 | 851.2 | -12.8 | -1.48 | 856 | 856.2 | 851.2 | 23 |
| 1741625700 | 864 | -21 | -2.37 | 880.3 | 880.3 | 862.6 | 20 |
| 1741366500 | 885 | -70.1 | -7.34 | 926.7 | 927 | 880.6 | 5 |
| 1741280100 | 955.1 | 0 | 0.00 | 955.1 | 955.1 | 955.1 | 0 |
| 1741193700 | 955.1 | -44.4 | -4.44 | 979 | 979 | 955.1 | 45 |
| 1741107300 | 999.5 | -7.9 | -0.78 | 999.5 | 999.5 | 999.5 | 10 |
| 1741020900 | 1007.4 | 20.1 | 2.04 | 1010.4 | 1010.4 | 1004.6 | 30 |
| 1740761700 | 987.3 | 1.8 | 0.18 | 971 | 987.3 | 971 | 32 |
| 1740675300 | 985.5 | 0 | 0.00 | 985.5 | 985.5 | 985.5 | 0 |
| 1740588900 | 985.5 | 0 | 0.00 | 985.5 | 985.5 | 985.5 | 0 |
| 1740502500 | 985.5 | 0.8 | 0.08 | 985 | 985.5 | 985 | 7 |
| 1740416100 | 984.7 | -6.4 | -0.65 | 990.9 | 990.9 | 984.7 | 4 |
| 1740156900 | 991.1 | -4.9 | -0.49 | 991.1 | 991.1 | 991.1 | 1 |
| 1740070500 | 996 | -15.8 | -1.56 | 1011.8 | 1011.8 | 990.8 | 16 |
| 1739984100 | 1011.8 | -11.8 | -1.15 | 1014 | 1014 | 1011.8 | 22 |
| 1739897700 | 1023.6 | 7.6 | 0.75 | 1025 | 1025 | 1023.6 | 7 |
| 1739811300 | 1016 | -12.4 | -1.21 | 1016 | 1016 | 1016 | 2 |
| 1739552100 | 1028.4 | 1.2 | 0.12 | 1035.2 | 1035.2 | 1028.4 | 7 |
| 1739465700 | 1027.2 | 12.6 | 1.24 | 1027.2 | 1027.2 | 1027.2 | 5 |
| 1739379300 | 1014.6 | 0 | 0.00 | 1014.6 | 1014.6 | 1014.6 | 0 |
| 1739292900 | 1014.6 | 0 | 0.00 | 1014.6 | 1014.6 | 1014.6 | 0 |
| 1739206500 | 1014.6 | 1.8 | 0.18 | 1018.6 | 1018.6 | 1014.6 | 11 |
| 1738947300 | 1012.8 | 2.8 | 0.28 | 1008.6 | 1012.8 | 1008.6 | 17 |
| 1738860900 | 1010 | 37.4 | 3.85 | 1035 | 1080 | 1010 | 8 |
| 1738774500 | 972.6 | 0 | 0.00 | 972.6 | 972.6 | 972.6 | 0 |
| 1738688100 | 972.6 | 20.2 | 2.12 | 969.3 | 973.2 | 969.3 | 10 |
| 1738601700 | 952.4 | 5.9 | 0.62 | 934.9 | 952.4 | 934.9 | 13 |
| 1738342500 | 946.5 | 33.1 | 3.62 | 946.5 | 946.5 | 946.5 | 15 |
| 1738256100 | 913.4 | 0 | 0.00 | 913.4 | 913.4 | 913.4 | 0 |
| 1738169700 | 913.4 | -8.8 | -0.95 | 957.5 | 957.5 | 913.4 | 3 |
| 1738083300 | 922.2 | 32.2 | 3.62 | 922.2 | 922.2 | 922.2 | 1 |
| 1737996900 | 890 | -17.9 | -1.97 | 890 | 890 | 890 | 13 |
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
