Premium
Wt At1coco Gbph (COGO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 8800 | 41 | 0.47 | 8800 | 8800 | 8800 | 2 |
| 1736184600 | 8759 | -47.5 | -0.54 | 8816 | 8818 | 8759 | 192 |
| 1735925400 | 8806.5 | -162.5 | -1.81 | 8806.5 | 8806.5 | 8806.5 | 33 |
| 1735839000 | 8969 | 29.5 | 0.33 | 8973 | 8973 | 8894.5 | 66 |
| 1735666200 | 8939.5 | 0 | 0.00 | 8939.5 | 8939.5 | 8939.5 | 33 |
| 1735579800 | 8939.5 | 9.5 | 0.11 | 8956 | 8964 | 8931 | 17 |
| 1735320600 | 8930 | 2 | 0.02 | 8930 | 8930 | 8930 | 0 |
| 1735061400 | 8928 | 0 | 0.00 | 8928 | 8928 | 8928 | 0 |
| 1734975000 | 8928 | 17 | 0.19 | 8937 | 8969.5 | 8860.5 | 4 |
| 1734715800 | 8911 | 2.5 | 0.03 | 8911 | 8911.5 | 8911 | 107 |
| 1734629400 | 8908.5 | -47 | -0.52 | 8842 | 8944 | 8842 | 5 |
| 1734543000 | 8955.5 | 1 | 0.01 | 8955.5 | 8955.5 | 8955.5 | 18 |
| 1734456600 | 8954.5 | -22 | -0.25 | 8932 | 8961.5 | 8932 | 143 |
| 1734370200 | 8976.5 | -10.5 | -0.12 | 8999 | 8999 | 8971.5 | 10 |
| 1734111000 | 8987 | -1.5 | -0.02 | 8987 | 8987 | 8987 | 6382 |
| 1734024600 | 8988.5 | 12 | 0.13 | 9000 | 9000 | 8979.5 | 2220 |
| 1733938200 | 8976.5 | 7 | 0.08 | 8976.5 | 8976.5 | 8976.5 | 40 |
| 1733851800 | 8969.5 | 2 | 0.02 | 8969.5 | 8969.5 | 8969.5 | 0 |
| 1733765400 | 8967.5 | 8 | 0.09 | 8995 | 9017.5 | 8927.5 | 813 |
| 1733506200 | 8959.5 | -35.5 | -0.39 | 8959.5 | 8959.5 | 8959.5 | 401 |
| 1733419800 | 8995 | 63.5 | 0.71 | 8971 | 8995 | 8932 | 4 |
| 1733333400 | 8931.5 | 29.5 | 0.33 | 8942 | 8950 | 8864 | 381 |
| 1733247000 | 8902 | 21.5 | 0.24 | 8902 | 8902 | 8902 | 20 |
| 1733160600 | 8880.5 | 15.5 | 0.17 | 8890 | 8890 | 8869 | 28 |
| 1732901400 | 8865 | 18 | 0.20 | 8836 | 8866 | 8836 | 4 |
| 1732815000 | 8847 | 15 | 0.17 | 8875 | 8875 | 8836 | 16 |
| 1732728600 | 8832 | -15.5 | -0.18 | 8811 | 8858.5 | 8809.5 | 401 |
| 1732642200 | 8847.5 | 11.5 | 0.13 | 8847.5 | 8847.5 | 8847.5 | 2 |
| 1732555800 | 8836 | 23.5 | 0.27 | 8836 | 8836 | 8836 | 1 |
| 1732296600 | 8812.5 | -17.5 | -0.20 | 8812.5 | 8812.5 | 8812.5 | 413 |
| 1732210200 | 8830 | -3.5 | -0.04 | 8861 | 8861 | 8811.5 | 141 |
| 1732123800 | 8833.5 | -13 | -0.15 | 8874 | 8874 | 8819.5 | 65 |
| 1732037400 | 8846.5 | -26 | -0.29 | 8828 | 8860 | 8828 | 766 |
| 1731951000 | 8872.5 | 7 | 0.08 | 8668 | 8896.5 | 8668 | 29 |
| 1731691800 | 8865.5 | -19 | -0.21 | 8993 | 8993 | 8859 | 32 |
| 1731605400 | 8884.5 | 7 | 0.08 | 8884.5 | 8884.5 | 8884.5 | 4 |
| 1731519000 | 8877.5 | 4.5 | 0.05 | 8793 | 8918 | 8793 | 61 |
| 1731432600 | 8873 | -21.5 | -0.24 | 8903 | 8903 | 8872.5 | 50 |
| 1731346200 | 8894.5 | 91.5 | 1.04 | 8792 | 8946 | 8792 | 173 |
| 1731087000 | 8803 | -37 | -0.42 | 8810 | 8868 | 8803 | 241 |
| 1731000600 | 8840 | 7 | 0.08 | 8760 | 8860.5 | 8760 | 50 |
| 1730914200 | 8833 | -2.5 | -0.03 | 8817 | 8844 | 8817 | 148 |
| 1730827800 | 8835.5 | 4 | 0.05 | 8835.5 | 8835.5 | 8835.5 | 340 |
| 1730741400 | 8831.5 | 7.5 | 0.08 | 8831.5 | 8831.5 | 8831.5 | 11 |
| 1730482200 | 8824 | 39.5 | 0.45 | 8800 | 8835 | 8798.5 | 1011 |
| 1730395800 | 8784.5 | -24 | -0.27 | 8784.5 | 8784.5 | 8784.5 | 14 |
| 1730309400 | 8808.5 | -24.5 | -0.28 | 8808.5 | 8808.5 | 8808.5 | 46 |
| 1730223000 | 8833 | -26.5 | -0.30 | 8886 | 8886 | 8832.5 | 33 |
| 1730136600 | 8859.5 | 0.5 | 0.01 | 8859.5 | 8859.5 | 8859.5 | 959 |
| 1729873800 | 8859 | 5 | 0.06 | 8859 | 8859 | 8859 | 1 |
| 1729787400 | 8854 | -2.5 | -0.03 | 8845 | 8898.5 | 8812.5 | 1966 |
| 1729701000 | 8856.5 | -3.5 | -0.04 | 8892 | 8964.5 | 8856 | 41 |
| 1729614600 | 8860 | -24 | -0.27 | 8860 | 8860 | 8860 | 569 |
| 1729528200 | 8884 | -16.5 | -0.19 | 8884 | 8884 | 8884 | 176 |
| 1729269000 | 8900.5 | 26.5 | 0.30 | 8900.5 | 8900.5 | 8900.5 | 0 |
| 1729182600 | 8874 | 14.5 | 0.16 | 8874 | 8874 | 8874 | 943 |
| 1729096200 | 8859.5 | 24 | 0.27 | 8859 | 8875.5 | 8841 | 1590 |
| 1729009800 | 8835.5 | 11.5 | 0.13 | 8835.5 | 8835.5 | 8835.5 | 0 |
| 1728923400 | 8824 | 8 | 0.09 | 8824 | 8824 | 8824 | 2 |
| 1728664200 | 8816 | 14 | 0.16 | 8816 | 8816 | 8816 | 0 |
| 1728577800 | 8802 | 8 | 0.09 | 8828 | 8828 | 8778 | 313 |
| 1728491400 | 8794 | -4 | -0.05 | 8794 | 8794 | 8794 | 11 |
| 1728405000 | 8798 | 7 | 0.08 | 8798 | 8798 | 8798 | 2 |
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
