Premium
Coats Group Plc (COA)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 2.09617755857 | 81.1 | 84.6 | 81 | 2113983 | 83.4021805 | DE |
| 4 | -5.2 | -5.90909090909 | 88 | 93.9 | 80 | 3498494 | 84.80551579 | DE |
| 12 | -12.5 | -13.1164742917 | 95.3 | 97.1 | 80 | 2450718 | 88.57319648 | DE |
| 26 | -15.8 | -16.0243407708 | 98.6 | 103 | 80 | 2829326 | 93.2442358 | DE |
| 52 | 4.7 | 6.01792573624 | 78.1 | 104.2 | 76.8 | 2720616 | 90.98787002 | DE |
| 156 | 5.8 | 7.53246753247 | 77 | 104.2 | 50.3 | 2529846 | 77.45371657 | DE |
| 260 | 35.48 | 74.9788672866 | 47.32 | 104.2 | 35.9 | 2373574 | 71.08181351 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 82.8 | -0.4 | -0.48 | 82.9 | 83.2 | 82.1 | 5659860 |
| 1742491800 | 83.2 | -0.8 | -0.95 | 84 | 84.6 | 83 | 2815274 |
| 1742405400 | 84 | 0 | 0.00 | 83.2 | 84.3 | 82.2 | 2738207 |
| 1742319000 | 84 | 1.3 | 1.57 | 82.8 | 84.4 | 82.8 | 1888217 |
| 1742232600 | 82.7 | 0 | 0.00 | 82.5 | 83.4 | 82.5 | 1704335 |
| 1741973400 | 82.7 | 1.7 | 2.10 | 81.1 | 82.7 | 81 | 1423882 |
| 1741887000 | 81 | -2.1 | -2.53 | 82.5 | 83.2 | 80.8 | 2866489 |
| 1741800600 | 83.1 | 3 | 3.75 | 80 | 83.8 | 80 | 2772166 |
| 1741714200 | 80.1 | -1 | -1.23 | 83 | 83 | 80.1 | 3921830 |
| 1741627800 | 81.1 | -2.3 | -2.76 | 83.1 | 83.6 | 80.6 | 8105782 |
| 1741368600 | 83.4 | -2.5 | -2.91 | 85.6 | 85.6 | 81.5 | 2986417 |
| 1741282200 | 85.9 | -0.8 | -0.92 | 88.7 | 93.9 | 84.5 | 10179624 |
| 1741195800 | 86.7 | 0.8 | 0.93 | 86.2 | 87.3 | 85.8 | 2233066 |
| 1741109400 | 85.9 | -2.5 | -2.83 | 87.9 | 88.4 | 85.6 | 2007612 |
| 1741023000 | 88.4 | 1.1 | 1.26 | 88.9 | 88.9 | 87.3 | 1969879 |
| 1740763800 | 87.3 | -1 | -1.13 | 87.7 | 88.1 | 87.1 | 4636827 |
| 1740677400 | 88.3 | 0.9 | 1.03 | 86 | 88.3 | 86 | 1978959 |
| 1740591000 | 87.4 | 0.8 | 0.92 | 87 | 88 | 86.9 | 8789429 |
| 1740504600 | 86.6 | -0.5 | -0.57 | 88.9 | 88.9 | 86.1 | 2733991 |
| 1740418200 | 87.1 | -1 | -1.14 | 87.3 | 88.1 | 86.7 | 1580458 |
| 1740159000 | 88.1 | 0.1 | 0.11 | 88 | 88.5 | 87.7 | 2637444 |
| 1740072600 | 88 | -0.7 | -0.79 | 88.7 | 89.1 | 87.7 | 2059187 |
| 1739986200 | 88.7 | -0.2 | -0.22 | 88.1 | 89.1 | 88.1 | 2240766 |
| 1739899800 | 88.9 | -0.7 | -0.78 | 90 | 90 | 88.8 | 1718864 |
| 1739813400 | 89.6 | -0.1 | -0.11 | 91.6 | 91.6 | 89.3 | 1792856 |
| 1739554200 | 89.7 | 0.1 | 0.11 | 92 | 92 | 89.6 | 1931379 |
| 1739467800 | 89.6 | -0.9 | -0.99 | 90.5 | 91.4 | 89.5 | 2423442 |
| 1739381400 | 90.5 | -0.6 | -0.66 | 91 | 92.3 | 90.5 | 1584352 |
| 1739295000 | 91.1 | 0.1 | 0.11 | 91 | 91.3 | 90.6 | 1316830 |
| 1739208600 | 91 | 0.4 | 0.44 | 90.7 | 91.4 | 90.4 | 1421656 |
| 1738949400 | 90.6 | -1 | -1.09 | 92.5 | 92.5 | 90.6 | 1369106 |
| 1738863000 | 91.6 | -0.4 | -0.43 | 91.9 | 93.1 | 91.5 | 1981417 |
| 1738776600 | 92 | 0.7 | 0.77 | 91.3 | 92.9 | 91.3 | 2254749 |
| 1738690200 | 91.3 | -1.3 | -1.40 | 90.4 | 92.6 | 90.4 | 1586080 |
| 1738603800 | 92.6 | -3.4 | -3.54 | 94.7 | 94.7 | 92.3 | 1624307 |
| 1738344600 | 96 | 0.3 | 0.31 | 97.1 | 97.1 | 95.1 | 4947447 |
| 1738258200 | 95.7 | 1.5 | 1.59 | 94.9 | 95.7 | 94.5 | 1333014 |
| 1738171800 | 94.2 | 0.3 | 0.32 | 95 | 95.4 | 93.8 | 2593757 |
| 1738085400 | 93.9 | 1.8 | 1.95 | 92.2 | 93.9 | 91.7 | 3099194 |
| 1737999000 | 92.1 | -0.6 | -0.65 | 92.4 | 92.8 | 91.4 | 3268777 |
| 1737739800 | 92.7 | -1.2 | -1.28 | 92 | 94 | 92 | 1355101 |
| 1737653400 | 93.9 | 0.3 | 0.32 | 94 | 94.3 | 92.7 | 2972198 |
| 1737567000 | 93.6 | -0.2 | -0.21 | 93.4 | 95.8 | 93.2 | 3195495 |
| 1737480600 | 93.8 | 0.6 | 0.64 | 93 | 94 | 92.9 | 1423027 |
| 1737394200 | 93.2 | -1.7 | -1.79 | 94 | 95.1 | 93.2 | 1199915 |
| 1737135000 | 94.9 | 2.1 | 2.26 | 94 | 94.9 | 92.8 | 2436964 |
| 1737048600 | 92.8 | 1.3 | 1.42 | 91.6 | 92.8 | 90.7 | 3049203 |
| 1736962200 | 91.5 | 1.5 | 1.67 | 91.3 | 92.3 | 90.7 | 1696053 |
| 1736875800 | 90 | 0 | 0.00 | 91.4 | 91.4 | 89.7 | 1284876 |
| 1736789400 | 90 | -0.4 | -0.44 | 90.3 | 92 | 88.7 | 1927052 |
| 1736530200 | 90.4 | -1.2 | -1.31 | 92.8 | 92.8 | 89.7 | 964580 |
| 1736443800 | 91.6 | 1.6 | 1.78 | 91.7 | 91.9 | 88.8 | 3873057 |
| 1736357400 | 90 | 0.2 | 0.22 | 90.1 | 91.1 | 89.2 | 2015478 |
| 1736271000 | 89.8 | -3.4 | -3.65 | 92.8 | 93.2 | 89 | 1967192 |
| 1736184600 | 93.2 | -0.7 | -0.75 | 94 | 94.5 | 92.4 | 1346328 |
| 1735925400 | 93.9 | -0.1 | -0.11 | 94.6 | 94.6 | 93.2 | 422413 |
| 1735839000 | 94 | -0.4 | -0.42 | 93.7 | 94.5 | 93.7 | 1068228 |
| 1735666200 | 94.4 | 1.2 | 1.29 | 93 | 94.5 | 93 | 497184 |
| 1735579800 | 93.2 | -1.1 | -1.17 | 92.3 | 93.8 | 92.3 | 730842 |
| 1735320600 | 94.3 | -0.2 | -0.21 | 95.3 | 95.3 | 93.5 | 650122 |
| 1735061400 | 94.5 | 0.8 | 0.85 | 91.1 | 94.5 | 91.1 | 316079 |
| 1734975000 | 93.7 | 0.1 | 0.11 | 91.4 | 93.7 | 91.4 | 872572 |
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
