Premium
Cogelec SA (ALLEC)
EU
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 | 0.1 | 0.649350649351 | 15.4 | 15.9 | 15.1 | 1360 | 15.70455771 | DE |
| 4 | -0.2 | -1.27388535032 | 15.7 | 16.1 | 14.9 | 2497 | 15.806598 | DE |
| 12 | 1.4 | 9.92907801418 | 14.1 | 16.5 | 13.2 | 4637 | 15.06219693 | DE |
| 26 | 4.8 | 44.8598130841 | 10.7 | 16.5 | 10.4 | 3045 | 14.01222225 | DE |
| 52 | 8.3 | 115.277777778 | 7.2 | 16.5 | 7.05 | 2921 | 11.49245223 | DE |
| 156 | 8.38 | 117.696629213 | 7.12 | 16.5 | 6.08 | 2066 | 9.18641647 | DE |
| 260 | 8.46 | 120.170454545 | 7.04 | 16.5 | 6.08 | 2423 | 8.90211537 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.7 | 924 |
| 1735061400 | 15.9 | 0.4 | 2.58 | 15.6 | 15.9 | 15.6 | 1163 |
| 1734975000 | 15.5 | 0.4 | 2.65 | 15.4 | 15.5 | 15.1 | 1994 |
| 1734715800 | 15.1 | -0.4 | -2.58 | 15.5 | 15.5 | 15.1 | 2038 |
| 1734629400 | 15.5 | 0.4 | 2.65 | 15.1 | 15.5 | 15.1 | 3569 |
| 1734543000 | 15.1 | -0.4 | -2.58 | 15.1 | 15.3 | 15.1 | 1403 |
| 1734456600 | 15.5 | -0.4 | -2.52 | 15.9 | 15.9 | 14.9 | 3494 |
| 1734370200 | 15.9 | 0.4 | 2.58 | 15.5 | 15.9 | 15.5 | 942 |
| 1734111000 | 15.5 | -0.2 | -1.27 | 15.9 | 15.9 | 15.5 | 1262 |
| 1734024600 | 15.7 | -0.2 | -1.26 | 15.5 | 15.9 | 15.5 | 3061 |
| 1733938200 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.7 | 1960 |
| 1733851800 | 15.9 | 0 | 0.00 | 15.9 | 16 | 15.9 | 26 |
| 1733765400 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.9 | 3048 |
| 1733506200 | 16 | 0.1 | 0.63 | 16 | 16.1 | 16 | 3521 |
| 1733419800 | 15.9 | -0.2 | -1.24 | 16.1 | 16.1 | 15.8 | 419 |
| 1733333400 | 16.1 | 0 | 0.00 | 15.8 | 16.1 | 15.8 | 3021 |
| 1733247000 | 16.1 | 0.2 | 1.26 | 15.9 | 16.1 | 15.9 | 11688 |
| 1733160600 | 15.9 | 0.2 | 1.27 | 15.7 | 15.9 | 15.6 | 1420 |
| 1732901400 | 15.7 | 0 | 0.00 | 16 | 16 | 15.7 | 581 |
| 1732815000 | 15.7 | -0.3 | -1.88 | 15.9 | 16 | 15.7 | 3139 |
| 1732728600 | 16 | -0.1 | -0.62 | 16 | 16.1 | 16 | 3575 |
| 1732642200 | 16.1 | -0.1 | -0.62 | 15.9 | 16.1 | 15.8 | 1354 |
| 1732555800 | 16.2 | 0.1 | 0.62 | 16.1 | 16.3 | 16 | 2006 |
| 1732296600 | 16.1 | 0 | 0.00 | 16.2 | 16.2 | 15.8 | 379 |
| 1732210200 | 16.1 | 0.1 | 0.63 | 16 | 16.1 | 15.5 | 2400 |
| 1732123800 | 16 | -0.2 | -1.23 | 16 | 16.2 | 15.8 | 2121 |
| 1732037400 | 16.2 | 0 | 0.00 | 16.2 | 16.5 | 16 | 3017 |
| 1731951000 | 16.2 | 0.2 | 1.25 | 15.9 | 16.2 | 15.9 | 1460 |
| 1731691800 | 16 | -0.1 | -0.62 | 15.9 | 16.2 | 15.6 | 5297 |
| 1731605400 | 16.1 | -0.1 | -0.62 | 16.1 | 16.3 | 15.7 | 1819 |
| 1731519000 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1731432600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1731346200 | 16.2 | 0 | 0.00 | 15.7 | 16.2 | 15.7 | 3939 |
| 1731087000 | 16.2 | 0.2 | 1.25 | 16 | 16.3 | 15.6 | 3753 |
| 1731000600 | 16 | 0.4 | 2.56 | 15.8 | 16 | 15.6 | 2631 |
| 1730914200 | 15.6 | 0.6 | 4.00 | 14.7 | 15.8 | 14.7 | 30444 |
| 1730827800 | 15 | 0.2 | 1.35 | 14.8 | 15 | 14.7 | 2072 |
| 1730741400 | 14.8 | -0.2 | -1.33 | 14.9 | 15 | 14.7 | 1207 |
| 1730482200 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 1101 |
| 1730395800 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 216 |
| 1730309400 | 15 | 0 | 0.00 | 15 | 15.1 | 14.9 | 3261 |
| 1730223000 | 15 | 0.1 | 0.67 | 15 | 15 | 14.9 | 414 |
| 1730136600 | 14.9 | 0 | 0.00 | 14.8 | 15.1 | 14.8 | 7932 |
| 1729873800 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.9 | 11454 |
| 1729787400 | 15 | 0 | 0.00 | 14.9 | 15.1 | 14.8 | 1358 |
| 1729701000 | 15 | -0.2 | -1.32 | 15.1 | 15.1 | 15 | 237 |
| 1729614600 | 15.2 | 0.1 | 0.66 | 15.1 | 15.2 | 15 | 4014 |
| 1729528200 | 15.1 | -0.1 | -0.66 | 15 | 15.3 | 15 | 8512 |
| 1729269000 | 15.2 | -0.1 | -0.65 | 15.1 | 15.8 | 15.1 | 8415 |
| 1729182600 | 15.3 | 0.8 | 5.52 | 14.9 | 15.4 | 14.7 | 12151 |
| 1729096200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729009800 | 14.5 | 0 | 0.00 | 14.1 | 14.5 | 14.1 | 4495 |
| 1728923400 | 14.5 | 0 | 0.00 | 14.6 | 14.6 | 13.9 | 6976 |
| 1728664200 | 14.5 | 1 | 7.41 | 14.1 | 14.5 | 13.8 | 3057 |
| 1728577800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728491400 | 13.5 | -0.9 | -6.25 | 14 | 14.2 | 13.2 | 35305 |
| 1728405000 | 14.4 | 0.4 | 2.86 | 14.1 | 14.4 | 14 | 5135 |
| 1728318600 | 14 | -0.1 | -0.71 | 14.1 | 14.3 | 14 | 20215 |
| 1728059400 | 14.1 | 0.9 | 6.82 | 13.5 | 14.1 | 13.2 | 9907 |
| 1727973000 | 13.2 | 0.3 | 2.33 | 13 | 13.6 | 12.9 | 6585 |
| 1727886600 | 12.9 | 0.5 | 4.03 | 12.4 | 13.5 | 12.2 | 19480 |
| 1727800200 | 12.4 | 0.2 | 1.64 | 12.4 | 12.4 | 12.1 | 1911 |
| 1727713800 | 12.2 | 0 | 0.00 | 12 | 12.3 | 11.9 | 2029 |
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
