Premium
Cohort Plc (CHRT)
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 | 145 | 13.679245283 | 1060 | 1290 | 1060 | 187432 | 1197.82170136 | DE |
| 4 | 65 | 5.70175438596 | 1140 | 1290 | 966 | 185847 | 1083.20014243 | DE |
| 12 | 135 | 12.6168224299 | 1070 | 1290 | 966 | 156058 | 1119.59267019 | DE |
| 26 | 317 | 35.6981981982 | 888 | 1290 | 800 | 156687 | 1029.42216313 | DE |
| 52 | 663 | 122.324723247 | 542 | 1290 | 532 | 127681 | 925.97191573 | DE |
| 156 | 643 | 114.412811388 | 562 | 1290 | 384 | 65516 | 778.5706857 | DE |
| 260 | 635 | 111.403508772 | 570 | 1290 | 384 | 51124 | 732.61733208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 1215 | -10 | -0.82 | 1240 | 1240 | 1195 | 154818 |
| 1741195800 | 1225 | 10 | 0.82 | 1220 | 1290 | 1220 | 243277 |
| 1741109400 | 1215 | 30 | 2.53 | 1195 | 1220 | 1175 | 139538 |
| 1741023000 | 1185 | 100 | 9.22 | 1120 | 1215 | 1120 | 334067 |
| 1740763800 | 1085 | 5 | 0.46 | 1060 | 1090 | 1060 | 65458 |
| 1740677400 | 1080 | -15 | -1.37 | 1105 | 1105 | 1070 | 64988 |
| 1740591000 | 1095 | 20 | 1.86 | 1090 | 1120 | 1080 | 93252 |
| 1740504600 | 1075 | 15 | 1.42 | 1060 | 1135 | 1060 | 102598 |
| 1740418200 | 1060 | -5 | -0.47 | 1050 | 1080 | 1050 | 112544 |
| 1740159000 | 1065 | -10 | -0.93 | 1095 | 1095 | 1065 | 113422 |
| 1740072600 | 1075 | 5 | 0.47 | 1055 | 1100 | 1055 | 59857 |
| 1739986200 | 1070 | 10 | 0.94 | 1065 | 1070 | 1055 | 77055 |
| 1739899800 | 1060 | 25 | 2.42 | 1045 | 1075 | 1040 | 166420 |
| 1739813400 | 1035 | 39 | 3.92 | 1005 | 1045 | 1005 | 798478 |
| 1739554200 | 996 | -24 | -2.35 | 1030 | 1030 | 976 | 136195 |
| 1739467800 | 1020 | -15 | -1.45 | 1045 | 1045 | 966 | 606303 |
| 1739381400 | 1035 | -45 | -4.17 | 1075 | 1085 | 1025 | 142193 |
| 1739295000 | 1080 | 0 | 0.00 | 1120 | 1120 | 1075 | 56533 |
| 1739208600 | 1080 | 5 | 0.47 | 1070 | 1110 | 1055 | 68052 |
| 1738949400 | 1075 | -65 | -5.70 | 1140 | 1150 | 1055 | 181885 |
| 1738863000 | 1140 | -95 | -7.69 | 1200 | 1235 | 1135 | 135842 |
| 1738776600 | 1235 | 45 | 3.78 | 1175 | 1240 | 1175 | 80655 |
| 1738690200 | 1190 | 10 | 0.85 | 1200 | 1205 | 1170 | 60322 |
| 1738603800 | 1180 | 30 | 2.61 | 1130 | 1190 | 1100 | 140606 |
| 1738344600 | 1150 | 0 | 0.00 | 1135 | 1170 | 1135 | 128791 |
| 1738258200 | 1150 | 0 | 0.00 | 1150 | 1165 | 1135 | 49043 |
| 1738171800 | 1150 | 5 | 0.44 | 1155 | 1155 | 1140 | 248041 |
| 1738085400 | 1145 | -5 | -0.43 | 1170 | 1190 | 1140 | 57331 |
| 1737999000 | 1150 | -10 | -0.86 | 1140 | 1165 | 1115 | 387748 |
| 1737739800 | 1160 | -20 | -1.69 | 1175 | 1190 | 1145 | 52574 |
| 1737653400 | 1180 | 25 | 2.16 | 1145 | 1180 | 1145 | 389850 |
| 1737567000 | 1155 | -5 | -0.43 | 1155 | 1165 | 1150 | 99402 |
| 1737480600 | 1160 | -15 | -1.28 | 1180 | 1190 | 1155 | 645827 |
| 1737394200 | 1175 | 0 | 0.00 | 1175 | 1210 | 1175 | 200614 |
| 1737135000 | 1175 | 10 | 0.86 | 1160 | 1185 | 1160 | 32979 |
| 1737048600 | 1165 | 25 | 2.19 | 1160 | 1165 | 1135 | 49479 |
| 1736962200 | 1140 | 45 | 4.11 | 1050 | 1140 | 1050 | 400572 |
| 1736875800 | 1095 | -15 | -1.35 | 1115 | 1120 | 1060 | 90215 |
| 1736789400 | 1110 | -40 | -3.48 | 1125 | 1135 | 1105 | 62424 |
| 1736530200 | 1150 | 10 | 0.88 | 1115 | 1160 | 1115 | 64967 |
| 1736443800 | 1140 | 10 | 0.88 | 1150 | 1165 | 1120 | 64911 |
| 1736357400 | 1130 | 0 | 0.00 | 1120 | 1145 | 1105 | 231081 |
| 1736271000 | 1130 | -10 | -0.88 | 1160 | 1160 | 1120 | 168812 |
| 1736184600 | 1140 | -70 | -5.79 | 1200 | 1230 | 1120 | 210315 |
| 1735925400 | 1210 | 60 | 5.22 | 1160 | 1220 | 1150 | 85472 |
| 1735839000 | 1150 | 60 | 5.50 | 1110 | 1165 | 1090 | 123687 |
| 1735666200 | 1090 | -5 | -0.46 | 1095 | 1100 | 1085 | 17825 |
| 1735579800 | 1095 | -10 | -0.90 | 1110 | 1110 | 1080 | 64577 |
| 1735320600 | 1105 | -15 | -1.34 | 1120 | 1120 | 1105 | 42641 |
| 1735061400 | 1120 | 5 | 0.45 | 1115 | 1120 | 1110 | 14885 |
| 1734975000 | 1115 | 20 | 1.83 | 1060 | 1120 | 1060 | 63806 |
| 1734715800 | 1095 | -15 | -1.35 | 1105 | 1105 | 1070 | 112482 |
| 1734629400 | 1110 | -10 | -0.89 | 1125 | 1125 | 1095 | 63889 |
| 1734543000 | 1120 | 5 | 0.45 | 1120 | 1150 | 1120 | 147696 |
| 1734456600 | 1115 | 15 | 1.36 | 1110 | 1120 | 1085 | 107042 |
| 1734370200 | 1100 | 30 | 2.80 | 1080 | 1100 | 1065 | 199689 |
| 1734111000 | 1070 | -5 | -0.47 | 1070 | 1090 | 1060 | 82273 |
| 1734024600 | 1075 | -5 | -0.46 | 1060 | 1095 | 1060 | 132761 |
| 1733938200 | 1080 | 60 | 5.88 | 1070 | 1110 | 1060 | 1096367 |
| 1733851800 | 1020 | -15 | -1.45 | 1000 | 1040 | 1000 | 71536 |
| 1733765400 | 1035 | 10 | 0.98 | 1025 | 1040 | 1015 | 218854 |
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
