Premium
Cogra 48 (ALCOG)
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 | -0.34 | -5.59210526316 | 6.08 | 6.2 | 5.68 | 2174 | 5.92940191 | DE |
| 4 | -0.02 | -0.347222222222 | 5.76 | 6.2 | 5.42 | 1721 | 5.81718133 | DE |
| 12 | -0.52 | -8.30670926518 | 6.26 | 6.58 | 5.42 | 1765 | 5.94232607 | DE |
| 26 | 0.26 | 4.74452554745 | 5.48 | 7.38 | 5.3 | 1789 | 6.20602733 | DE |
| 52 | -4.92 | -46.1538461538 | 10.66 | 10.7 | 5.3 | 2543 | 7.33947725 | DE |
| 156 | -4.16 | -42.0202020202 | 9.9 | 19.4 | 5.3 | 4340 | 12.18322823 | DE |
| 260 | 0.38 | 7.08955223881 | 5.36 | 19.4 | 4.1 | 4065 | 10.23105887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.68 | 543 |
| 1736443800 | 5.8 | 0.04 | 0.69 | 5.84 | 5.84 | 5.76 | 1504 |
| 1736357400 | 5.76 | -0.4 | -6.49 | 6.16 | 6.16 | 5.7 | 3714 |
| 1736271000 | 6.16 | 0.06 | 0.98 | 6.1 | 6.18 | 6.1 | 1285 |
| 1736184600 | 6.1 | 0.02 | 0.33 | 6.08 | 6.2 | 6 | 3822 |
| 1735925400 | 6.08 | 0.2 | 3.40 | 5.88 | 6.08 | 5.86 | 2016 |
| 1735839000 | 5.88 | 0.02 | 0.34 | 5.86 | 5.88 | 5.74 | 2307 |
| 1735666200 | 5.86 | 0 | 0.00 | 5.86 | 5.9 | 5.84 | 951 |
| 1735579800 | 5.86 | 0.24 | 4.27 | 5.74 | 5.9 | 5.74 | 1857 |
| 1735320600 | 5.62 | 0.02 | 0.36 | 5.62 | 5.7 | 5.5599999 | 2054 |
| 1735061400 | 5.6 | 0.06 | 1.08 | 5.5 | 5.6 | 5.42 | 1890 |
| 1734975000 | 5.54 | -0.12 | -2.12 | 5.66 | 5.7 | 5.44 | 3259 |
| 1734715800 | 5.66 | -0.04 | -0.70 | 5.7 | 5.72 | 5.64 | 1171 |
| 1734629400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.62 | 963 |
| 1734543000 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.8 | 633 |
| 1734456600 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 438 |
| 1734370200 | 5.84 | 0.08 | 1.39 | 5.76 | 5.84 | 5.72 | 855 |
| 1734111000 | 5.76 | -0.08 | -1.37 | 5.78 | 5.84 | 5.76 | 1442 |
| 1734024600 | 5.84 | -0.04 | -0.68 | 5.9 | 5.9 | 5.82 | 3462 |
| 1733938200 | 5.88 | 0 | 0.00 | 5.88 | 5.94 | 5.82 | 2805 |
| 1733851800 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1733765400 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9 | 5.84 | 286 |
| 1733506200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 134 |
| 1733419800 | 5.9 | 0.14 | 2.43 | 5.76 | 5.9 | 5.76 | 3223 |
| 1733333400 | 5.76 | 0.14 | 2.49 | 5.62 | 5.76 | 5.62 | 397 |
| 1733247000 | 5.62 | 0.04 | 0.72 | 5.5199999 | 5.7 | 5.46 | 1953 |
| 1733160600 | 5.58 | -0.3 | -5.10 | 5.88 | 5.88 | 5.5 | 2703 |
| 1732901400 | 5.88 | -0.04 | -0.68 | 5.92 | 5.96 | 5.88 | 694 |
| 1732815000 | 5.92 | -0.26 | -4.21 | 5.98 | 6 | 5.92 | 332 |
| 1732728600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1732642200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 1 |
| 1732555800 | 6.18 | -0.12 | -1.90 | 6.3 | 6.36 | 6.18 | 2035 |
| 1732296600 | 6.3 | -0.16 | -2.48 | 6.5 | 6.5 | 6.28 | 996 |
| 1732210200 | 6.46 | 0.02 | 0.31 | 6.46 | 6.5 | 6.44 | 407 |
| 1732123800 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5 | 6.44 | 866 |
| 1732037400 | 6.46 | -0.04 | -0.62 | 6.5599999 | 6.58 | 6.44 | 1515 |
| 1731951000 | 6.5 | 0.34 | 5.52 | 6.26 | 6.5 | 6.26 | 2921 |
| 1731691800 | 6.16 | 0.24 | 4.05 | 5.96 | 6.22 | 5.92 | 2676 |
| 1731605400 | 5.92 | 0.02 | 0.34 | 5.92 | 5.92 | 5.9 | 281 |
| 1731519000 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.88 | 43 |
| 1731432600 | 5.88 | -0.04 | -0.68 | 5.92 | 5.94 | 5.8 | 770 |
| 1731346200 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.9 | 472 |
| 1731087000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.6 | 20149 |
| 1731000600 | 5.98 | 0.02 | 0.34 | 5.96 | 6.0199999 | 5.96 | 3363 |
| 1730914200 | 5.96 | 0.1 | 1.71 | 5.86 | 6 | 5.86 | 550 |
| 1730827800 | 5.86 | -0.12 | -2.01 | 5.98 | 6 | 5.86 | 1051 |
| 1730741400 | 5.98 | -0.16 | -2.61 | 6.14 | 6.16 | 5.98 | 2020 |
| 1730482200 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.14 | 6 | 772 |
| 1730395800 | 6.0599999 | 0 | 0.00 | 6.08 | 6.1 | 6.0199999 | 972 |
| 1730309400 | 6.0599999 | -0.1 | -1.62 | 6.16 | 6.16 | 6.0599999 | 907 |
| 1730223000 | 6.16 | -0.02 | -0.32 | 6.18 | 6.18 | 6.16 | 226 |
| 1730136600 | 6.18 | -0.06 | -0.96 | 6.24 | 6.24 | 6.18 | 514 |
| 1729873800 | 6.24 | 0.06 | 0.97 | 6.28 | 6.28 | 6.24 | 203 |
| 1729787400 | 6.18 | 0.12 | 1.98 | 6.0599999 | 6.18 | 6.0599999 | 627 |
| 1729701000 | 6.0599999 | -0.16 | -2.57 | 6.22 | 6.22 | 6.0599999 | 3095 |
| 1729614600 | 6.22 | -0.16 | -2.51 | 6.26 | 6.32 | 6.22 | 1203 |
| 1729528200 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1729269000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.42 | 6.36 | 2522 |
| 1729182600 | 6.36 | -0.04 | -0.63 | 6.4 | 6.4 | 6.36 | 1791 |
| 1729096200 | 6.4 | 0 | 0.00 | 6.3 | 6.4 | 6.3 | 1214 |
| 1729009800 | 6.4 | -0.1 | -1.54 | 6.5 | 6.5 | 6.32 | 3626 |
| 1728923400 | 6.5 | -0.18 | -2.69 | 6.68 | 6.68 | 6.5 | 972 |
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
