Premium
Coface SA (COFA)
EU
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 | 0.09 | 0.547778454047 | 16.43 | 16.78 | 16.28 | 329825 | 16.45789812 | DE |
| 4 | 0.4 | 2.48138957816 | 16.12 | 16.78 | 15.61 | 259092 | 16.26277057 | DE |
| 12 | 2.71 | 19.62346126 | 13.81 | 16.78 | 13.77 | 196150 | 15.65621737 | DE |
| 26 | 2.06 | 14.2461964039 | 14.46 | 16.78 | 13.17 | 159685 | 15.22318519 | DE |
| 52 | 2.57 | 18.4229390681 | 13.95 | 16.78 | 12.72 | 191333 | 14.61661014 | DE |
| 156 | 6.81 | 70.1338825953 | 9.71 | 16.78 | 9.225 | 216878 | 12.67654031 | DE |
| 260 | 9.02 | 120.266666667 | 7.5 | 16.78 | 4.448 | 254552 | 10.66901849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 16.309999 | -0.09 | -0.55 | 16.43 | 16.62 | 16.28 | 420958 |
| 1741627800 | 16.399999 | -0.19 | -1.15 | 16.62 | 16.78 | 16.399999 | 402335 |
| 1741368600 | 16.59 | 0.01 | 0.06 | 16.55 | 16.64 | 16.43 | 256575 |
| 1741282200 | 16.579999 | 0.1 | 0.61 | 16.59 | 16.649999 | 16.45 | 390776 |
| 1741195800 | 16.48 | 0.13 | 0.80 | 16.43 | 16.53 | 16.36 | 178483 |
| 1741109400 | 16.35 | -0.22 | -1.33 | 16.54 | 16.55 | 16.239999 | 244432 |
| 1741023000 | 16.57 | 0.15 | 0.91 | 16.5 | 16.68 | 16.379999 | 293888 |
| 1740763800 | 16.42 | 0.07 | 0.43 | 16.29 | 16.42 | 16.26 | 337867 |
| 1740677400 | 16.35 | 0.23 | 1.43 | 16.09 | 16.36 | 16.09 | 370499 |
| 1740591000 | 16.12 | 0.03 | 0.19 | 16.12 | 16.17 | 15.99 | 261623 |
| 1740504600 | 16.09 | 0.27 | 1.71 | 15.87 | 16.21 | 15.87 | 263869 |
| 1740418200 | 15.82 | -0.18 | -1.13 | 15.95 | 16.059999 | 15.81 | 217811 |
| 1740159000 | 16 | 0.02 | 0.13 | 15.8 | 16.29 | 15.61 | 367197 |
| 1740072600 | 15.98 | 0.1 | 0.63 | 15.85 | 16.14 | 15.85 | 140120 |
| 1739986200 | 15.88 | -0.22 | -1.37 | 16.2 | 16.219999 | 15.85 | 179414 |
| 1739899800 | 16.1 | 0 | 0.00 | 16 | 16.16 | 16 | 133872 |
| 1739813400 | 16.1 | 0.17 | 1.07 | 15.91 | 16.12 | 15.91 | 223143 |
| 1739554200 | 15.93 | -0.04 | -0.25 | 16 | 16.02 | 15.91 | 158378 |
| 1739467800 | 15.97 | -0.11 | -0.68 | 16.12 | 16.14 | 15.95 | 81507 |
| 1739381400 | 16.079999 | 0.02 | 0.12 | 16.11 | 16.149999 | 16.03 | 112298 |
| 1739295000 | 16.059999 | 0.1 | 0.63 | 15.99 | 16.11 | 15.99 | 119979 |
| 1739208600 | 15.96 | 0.09 | 0.57 | 15.93 | 16.1 | 15.9 | 148724 |
| 1738949400 | 15.87 | -0.09 | -0.56 | 15.99 | 16.05 | 15.86 | 109845 |
| 1738863000 | 15.96 | 0.2 | 1.27 | 15.8 | 16.09 | 15.8 | 280639 |
| 1738776600 | 15.76 | 0.08 | 0.51 | 15.71 | 15.79 | 15.66 | 156162 |
| 1738690200 | 15.68 | 0.33 | 2.15 | 15.47 | 15.71 | 15.47 | 159017 |
| 1738603800 | 15.35 | -0.24 | -1.54 | 15.38 | 15.56 | 15.24 | 303726 |
| 1738344600 | 15.59 | -0.08 | -0.51 | 15.67 | 15.72 | 15.58 | 149654 |
| 1738258200 | 15.67 | -0.03 | -0.19 | 15.73 | 15.76 | 15.66 | 104669 |
| 1738171800 | 15.7 | 0 | 0.00 | 15.73 | 15.75 | 15.65 | 161093 |
| 1738085400 | 15.7 | -0.06 | -0.38 | 15.7 | 15.82 | 15.61 | 119590 |
| 1737999000 | 15.76 | 0.39 | 2.54 | 15.35 | 15.84 | 15.35 | 291222 |
| 1737739800 | 15.37 | 0.11 | 0.72 | 15.39 | 15.51 | 15.34 | 121588 |
| 1737653400 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1737567000 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1737480600 | 15.26 | -0.07 | -0.46 | 15.3 | 15.39 | 15.24 | 73651 |
| 1737394200 | 15.33 | 0.13 | 0.86 | 15.22 | 15.37 | 15.14 | 135588 |
| 1737135000 | 15.2 | -0.07 | -0.46 | 15.28 | 15.29 | 15.1 | 127235 |
| 1737048600 | 15.27 | 0.16 | 1.06 | 15.33 | 15.4 | 15.16 | 561760 |
| 1736962200 | 15.11 | 0.01 | 0.07 | 15.1 | 15.23 | 14.97 | 233158 |
| 1736875800 | 15.1 | 0.34 | 2.30 | 14.96 | 15.1 | 14.79 | 474184 |
| 1736789400 | 14.76 | 0.28 | 1.93 | 14.28 | 14.76 | 14.25 | 154546 |
| 1736530200 | 14.48 | -0.22 | -1.50 | 14.67 | 14.69 | 14.48 | 83334 |
| 1736443800 | 14.7 | -0.04 | -0.27 | 14.71 | 14.81 | 14.65 | 66565 |
| 1736357400 | 14.74 | -0.14 | -0.94 | 14.9 | 14.92 | 14.62 | 113398 |
| 1736271000 | 14.88 | 0.12 | 0.81 | 14.67 | 14.88 | 14.56 | 233279 |
| 1736184600 | 14.76 | 0.17 | 1.17 | 14.6 | 14.77 | 14.53 | 156378 |
| 1735925400 | 14.59 | 0.11 | 0.76 | 14.48 | 14.69 | 14.47 | 122499 |
| 1735839000 | 14.48 | 0.1 | 0.70 | 14.44 | 14.49 | 14.31 | 132111 |
| 1735666200 | 14.38 | 0.08 | 0.56 | 14.3 | 14.39 | 14.3 | 21145 |
| 1735579800 | 14.3 | 0.1 | 0.70 | 14.23 | 14.32 | 14.18 | 62764 |
| 1735320600 | 14.2 | 0.07 | 0.50 | 14.15 | 14.21 | 14.11 | 101805 |
| 1735061400 | 14.13 | 0.08 | 0.57 | 14.04 | 14.14 | 14.04 | 36429 |
| 1734975000 | 14.05 | 0.04 | 0.29 | 14 | 14.08 | 13.93 | 78929 |
| 1734715800 | 14.01 | 0.01 | 0.07 | 13.89 | 14.05 | 13.82 | 207111 |
| 1734629400 | 14 | 0.16 | 1.16 | 13.8 | 14.05 | 13.78 | 219397 |
| 1734543000 | 13.84 | 0.01 | 0.07 | 13.81 | 13.89 | 13.77 | 101125 |
| 1734456600 | 13.83 | -0.1 | -0.72 | 13.9 | 13.99 | 13.83 | 119814 |
| 1734370200 | 13.93 | -0.05 | -0.36 | 14 | 14.08 | 13.93 | 138625 |
| 1734111000 | 13.98 | -0.06 | -0.43 | 14.05 | 14.12 | 13.98 | 120841 |
| 1734024600 | 14.04 | 0.01 | 0.07 | 14.03 | 14.12 | 14.01 | 86787 |
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
