Premium
Coca-cola Hbc Ag (CCH)
LSE
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 | -8 | -0.284495021337 | 2812 | 2860 | 2776 | 593370 | 2810.75625798 | DE |
| 4 | 4 | 0.142857142857 | 2800 | 2860 | 2668 | 496306 | 2772.73041807 | DE |
| 12 | 106 | 3.92883617494 | 2698 | 2878 | 2620 | 547929 | 2761.7339191 | DE |
| 26 | 88 | 3.24005891016 | 2716 | 2882 | 2620 | 688898 | 2733.64570038 | DE |
| 52 | 710 | 33.9063992359 | 2094 | 2882 | 2065 | 766977 | 2546.24101946 | DE |
| 156 | 215 | 8.30436461954 | 2589 | 2882 | 1403.5 | 927734 | 2183.01935217 | DE |
| 260 | 454 | 19.3191489362 | 2350 | 2933 | 1396 | 866910 | 2215.47832437 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731432600 | 2818 | -20 | -0.70 | 2824 | 2834 | 2798 | 370267 |
| 1731346200 | 2838 | 32 | 1.14 | 2818 | 2846 | 2810 | 399082 |
| 1731087000 | 2806 | 4 | 0.14 | 2808 | 2808 | 2776 | 530935 |
| 1731000600 | 2802 | -4 | -0.14 | 2834 | 2834 | 2788 | 775681 |
| 1730914200 | 2806 | 34 | 1.23 | 2812 | 2860 | 2782 | 890885 |
| 1730827800 | 2772 | 26 | 0.95 | 2742 | 2780 | 2738 | 568819 |
| 1730741400 | 2746 | -8 | -0.29 | 2768 | 2774 | 2746 | 494266 |
| 1730482200 | 2754 | 44 | 1.62 | 2696 | 2754 | 2688 | 438291 |
| 1730395800 | 2710 | 42 | 1.57 | 2744 | 2744 | 2700 | 952831 |
| 1730309400 | 2668 | -26 | -0.97 | 2676 | 2698 | 2668 | 495740 |
| 1730223000 | 2694 | -62 | -2.25 | 2760 | 2766 | 2690 | 449679 |
| 1730136600 | 2756 | -20 | -0.72 | 2786 | 2786 | 2754 | 408322 |
| 1729873800 | 2776 | -6 | -0.22 | 2782 | 2790 | 2756 | 324114 |
| 1729787400 | 2782 | 8 | 0.29 | 2774 | 2806 | 2768 | 411431 |
| 1729701000 | 2774 | -4 | -0.14 | 2770 | 2788 | 2766 | 520912 |
| 1729614600 | 2778 | -24 | -0.86 | 2788 | 2810 | 2766 | 565702 |
| 1729528200 | 2802 | -28 | -0.99 | 2822 | 2836 | 2796 | 223862 |
| 1729269000 | 2830 | 14 | 0.50 | 2796 | 2830 | 2796 | 231151 |
| 1729182600 | 2816 | 10 | 0.36 | 2808 | 2826 | 2794 | 555651 |
| 1729096200 | 2806 | 2 | 0.07 | 2800 | 2822 | 2794 | 318497 |
| 1729009800 | 2804 | 10 | 0.36 | 2816 | 2816 | 2794 | 454929 |
| 1728923400 | 2794 | 38 | 1.38 | 2756 | 2806 | 2750 | 356940 |
| 1728664200 | 2756 | 14 | 0.51 | 2736 | 2760 | 2732 | 196194 |
| 1728577800 | 2742 | 12 | 0.44 | 2740 | 2774 | 2732 | 443673 |
| 1728491400 | 2730 | 18 | 0.66 | 2720 | 2740 | 2712 | 256183 |
| 1728405000 | 2712 | -24 | -0.88 | 2716 | 2734 | 2708 | 525096 |
| 1728318600 | 2736 | 28 | 1.03 | 2716 | 2742 | 2708 | 363388 |
| 1728059400 | 2708 | 26 | 0.97 | 2700 | 2716 | 2676 | 485186 |
| 1727973000 | 2682 | -44 | -1.61 | 2726 | 2726 | 2664 | 562787 |
| 1727886600 | 2726 | 88 | 3.34 | 2642 | 2726 | 2620 | 803105 |
| 1727800200 | 2638 | -26 | -0.98 | 2674 | 2690 | 2628 | 546394 |
| 1727713800 | 2664 | -46 | -1.70 | 2692 | 2702 | 2654 | 415388 |
| 1727454600 | 2710 | 16 | 0.59 | 2684 | 2716 | 2678 | 532132 |
| 1727368200 | 2694 | 2 | 0.07 | 2714 | 2722 | 2678 | 724837 |
| 1727281800 | 2692 | 4 | 0.15 | 2680 | 2698 | 2678 | 1447499 |
| 1727195400 | 2688 | -40 | -1.47 | 2740 | 2746 | 2676 | 621362 |
| 1727109000 | 2728 | -4 | -0.15 | 2728 | 2758 | 2728 | 479491 |
| 1726849800 | 2732 | -32 | -1.16 | 2752 | 2760 | 2728 | 1021852 |
| 1726763400 | 2764 | -8 | -0.29 | 2792 | 2792 | 2752 | 719170 |
| 1726677000 | 2772 | -26 | -0.93 | 2794 | 2804 | 2772 | 803654 |
| 1726590600 | 2798 | -4 | -0.14 | 2828 | 2830 | 2794 | 449109 |
| 1726504200 | 2802 | -6 | -0.21 | 2800 | 2812 | 2800 | 347624 |
| 1726245000 | 2808 | -8 | -0.28 | 2826 | 2826 | 2804 | 465355 |
| 1726158600 | 2816 | 14 | 0.50 | 2822 | 2824 | 2802 | 391069 |
| 1726072200 | 2802 | -44 | -1.55 | 2844 | 2850 | 2800 | 368156 |
| 1725985800 | 2846 | -30 | -1.04 | 2854 | 2878 | 2844 | 388270 |
| 1725899400 | 2876 | 60 | 2.13 | 2834 | 2876 | 2830 | 345211 |
| 1725640200 | 2816 | -38 | -1.33 | 2844 | 2856 | 2812 | 475099 |
| 1725553800 | 2854 | 24 | 0.85 | 2830 | 2860 | 2828 | 446868 |
| 1725467400 | 2830 | 10 | 0.35 | 2808 | 2834 | 2800 | 459217 |
| 1725381000 | 2820 | 0 | 0.00 | 2818 | 2828 | 2798 | 676898 |
| 1725294600 | 2820 | 0 | 0.00 | 2816 | 2826 | 2802 | 200398 |
| 1725035400 | 2820 | 24 | 0.86 | 2800 | 2832 | 2800 | 1477406 |
| 1724949000 | 2796 | -30 | -1.06 | 2820 | 2820 | 2782 | 333203 |
| 1724862600 | 2826 | 84 | 3.06 | 2758 | 2826 | 2758 | 1432849 |
| 1724776200 | 2742 | 18 | 0.66 | 2722 | 2746 | 2716 | 1078028 |
| 1724430600 | 2724 | 10 | 0.37 | 2708 | 2734 | 2708 | 272427 |
| 1724344200 | 2714 | -10 | -0.37 | 2722 | 2736 | 2676 | 456242 |
| 1724257800 | 2724 | 30 | 1.11 | 2698 | 2730 | 2694 | 402124 |
| 1724171400 | 2694 | -32 | -1.17 | 2726 | 2738 | 2694 | 320084 |
| 1724085000 | 2726 | -10 | -0.37 | 2726 | 2742 | 2722 | 511744 |
| 1723825800 | 2736 | -16 | -0.58 | 2752 | 2756 | 2730 | 400638 |
| 1723739400 | 2752 | 18 | 0.66 | 2738 | 2768 | 2734 | 329994 |
| 1723653000 | 2734 | 18 | 0.66 | 2734 | 2740 | 2718 | 274083 |
| 1723566600 | 2716 | 8 | 0.30 | 2706 | 2726 | 2704 | 308942 |
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
