Premium
Costco Wholesale Corporation (1COST)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.5 | 1.47208121827 | 985 | 1010.4 | 971 | 23 | 995.85652174 | DE |
| 4 | 30.2 | 3.11565046941 | 969.3 | 1080 | 969.3 | 12 | 1003.10502793 | DE |
| 12 | 58.6 | 6.22807949835 | 940.9 | 1080 | 887.6 | 9 | 964.02672414 | DE |
| 26 | 203.1 | 25.5022601708 | 796.4 | 1080 | 789.4 | 13 | 908.7851 | DE |
| 52 | 301.6 | 43.2153603668 | 697.9 | 1080 | 649.2 | 11 | 848.66974121 | DE |
| 156 | 420.3 | 72.5656077348 | 579.2 | 1080 | 577 | 11 | 799.9969246 | DE |
| 260 | 420.3 | 72.5656077348 | 579.2 | 1080 | 577 | 11 | 799.9969246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737737700 | 907.9 | 0 | 0.00 | 907.9 | 907.9 | 907.9 | 0 |
| 1737651300 | 907.9 | 2.2 | 0.24 | 907.9 | 907.9 | 907.9 | 2 |
| 1737564900 | 905.7 | -11 | -1.20 | 905.7 | 905.7 | 905.7 | 10 |
| 1737478500 | 916.7 | -4.9 | -0.53 | 914.3 | 917.4 | 914.3 | 12 |
| 1737392100 | 921.6 | 12.3 | 1.35 | 921.9 | 921.9 | 921.6 | 6 |
| 1737132900 | 909.3 | 15.9 | 1.78 | 895.9 | 909.5 | 895.9 | 32 |
| 1737046500 | 893.4 | 0 | 0.00 | 893.4 | 893.4 | 893.4 | 0 |
| 1736960100 | 893.4 | -2.6 | -0.29 | 893.4 | 893.4 | 893.4 | 2 |
| 1736873700 | 896 | -11.1 | -1.22 | 896 | 896 | 896 | 2 |
| 1736787300 | 907.1 | -18.3 | -1.98 | 916 | 919 | 907.1 | 6 |
| 1736528100 | 925.4 | 37.8 | 4.26 | 925.4 | 925.4 | 925.4 | 2 |
| 1736441700 | 887.6 | 0 | 0.00 | 887.6 | 887.6 | 887.6 | 0 |
| 1736355300 | 887.6 | 0 | 0.00 | 887.6 | 887.6 | 887.6 | 0 |
| 1736268900 | 887.6 | -4.5 | -0.50 | 892.8 | 892.8 | 887.6 | 2 |
| 1736182500 | 892.1 | 0 | 0.00 | 892.1 | 892.1 | 892.1 | 0 |
| 1735923300 | 892.1 | 0 | 0.00 | 892.1 | 892.1 | 892.1 | 0 |
| 1735836900 | 892.1 | 0 | 0.00 | 892.1 | 892.1 | 892.1 | 2 |
| 1735577700 | 892.1 | -13.6 | -1.50 | 892.1 | 892.1 | 892.1 | 2 |
| 1735318500 | 905.7 | 0 | 0.00 | 905.7 | 905.7 | 905.7 | 0 |
| 1734972900 | 905.7 | -6.2 | -0.68 | 913.3 | 913.3 | 905.7 | 3 |
| 1734713700 | 911.9 | -20.7 | -2.22 | 911.9 | 911.9 | 911.9 | 15 |
| 1734627300 | 932.6 | -14.3 | -1.51 | 933.3 | 933.3 | 932.6 | 2 |
| 1734540900 | 946.9 | 0 | 0.00 | 946.9 | 946.9 | 946.9 | 0 |
| 1734454500 | 946.9 | -3.4 | -0.36 | 978.9 | 978.9 | 938.1 | 9 |
| 1734368100 | 950.3 | 2.9 | 0.31 | 946.3 | 950.3 | 942.1 | 7 |
| 1734108900 | 947.4 | 0.5 | 0.05 | 923.1 | 947.4 | 923.1 | 12 |
| 1734022500 | 946.9 | 6 | 0.64 | 946.9 | 946.9 | 946.9 | 1 |
| 1733936100 | 940.9 | 0 | 0.00 | 940.9 | 940.9 | 940.9 | 0 |
| 1733849700 | 940.9 | 14.2 | 1.53 | 940.9 | 940.9 | 940.9 | 5 |
| 1733763300 | 926.7 | -3.9 | -0.42 | 938.5 | 938.5 | 926.7 | 5 |
| 1733504100 | 930.6 | 1.9 | 0.20 | 930.6 | 930.6 | 930.6 | 6 |
| 1733417700 | 928.7 | -7.8 | -0.83 | 945.8 | 945.8 | 909 | 122 |
| 1733331300 | 936.5 | 8.5 | 0.92 | 936.5 | 936.5 | 936.5 | 3 |
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
