Premium
Costco Wholesale Corporation (1COST)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56.5 | 6.34831460674 | 890 | 957.5 | 890 | 6 | 896.02352941 | DE |
| 4 | 53.7 | 6.01478494624 | 892.8 | 957.5 | 887.6 | 7 | 907.31397849 | DE |
| 12 | 99 | 11.6814159292 | 847.5 | 978.9 | 847.5 | 15 | 904.63807267 | DE |
| 26 | 190.9 | 25.2646903123 | 755.6 | 978.9 | 729.3 | 12 | 873.27766777 | DE |
| 52 | 300.3 | 46.4716805942 | 646.2 | 978.9 | 645 | 12 | 791.23804476 | DE |
| 156 | 367.3 | 63.4150552486 | 579.2 | 978.9 | 577 | 11 | 778.36914255 | DE |
| 260 | 367.3 | 63.4150552486 | 579.2 | 978.9 | 577 | 11 | 778.36914255 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733244900 | 928 | -1.6 | -0.17 | 928 | 928 | 928 | 2 |
| 1733158500 | 929.6 | 14.6 | 1.60 | 923.4 | 929.6 | 922.2 | 15 |
| 1732899300 | 915 | -1.2 | -0.13 | 915 | 915 | 915 | 1 |
| 1732812900 | 916.2 | -2.6 | -0.28 | 916.2 | 916.2 | 916.2 | 1 |
| 1732726500 | 918.8 | -0.2 | -0.02 | 926.2 | 926.2 | 918.8 | 4 |
| 1732640100 | 919 | 7.6 | 0.83 | 909.7 | 919 | 909.6 | 22 |
| 1732553700 | 911.4 | -9.5 | -1.03 | 923.2 | 923.5 | 911.4 | 18 |
| 1732294500 | 920.9 | 16.8 | 1.86 | 910.2 | 920.9 | 910.2 | 14 |
| 1732208100 | 904.1 | 23.6 | 2.68 | 876.4 | 904.1 | 876.4 | 4 |
| 1732121700 | 880.5 | 4.2 | 0.48 | 881.2 | 881.2 | 858 | 42 |
| 1732035300 | 876.3 | 12.4 | 1.44 | 873 | 876.4 | 873 | 17 |
| 1731948900 | 863.9 | -9.9 | -1.13 | 865.4 | 865.4 | 862.6 | 9 |
| 1731689700 | 873.8 | -9.4 | -1.06 | 876.2 | 876.2 | 873.8 | 14 |
| 1731603300 | 883.2 | 0 | 0.00 | 883.2 | 883.2 | 883.2 | 0 |
| 1731516900 | 883.2 | 0 | 0.00 | 883.2 | 883.2 | 883.2 | 0 |
| 1731430500 | 883.2 | -3.7 | -0.42 | 879.8 | 890 | 879.8 | 63 |
| 1731344100 | 886.9 | 32.7 | 3.83 | 890.3 | 913 | 886.9 | 105 |
| 1731084900 | 854.2 | 18.3 | 2.19 | 847.5 | 854.2 | 847.5 | 15 |
| 1730998500 | 835.9 | 0.3 | 0.04 | 835.9 | 835.9 | 835.9 | 2 |
| 1730912100 | 835.6 | 12.7 | 1.54 | 833.7 | 835.6 | 833.7 | 28 |
| 1730793600 | 822.9 | 0 | 0.00 | 822.9 | 822.9 | 822.9 | 0 |
| 1730707200 | 822.9 | 0 | 0.00 | 822.9 | 822.9 | 822.9 | 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
