Premium
Income Coin (COII)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 619.375 | -22.88 | -3.56 | 642 | 673.5 | 607.5 | 8484 |
| 1739986200 | 642.25 | -9.5 | -1.46 | 655.5 | 671.25 | 627.375 | 6590 |
| 1739899800 | 651.75 | -11.75 | -1.77 | 659.25 | 679.125 | 641.875 | 9620 |
| 1739813400 | 663.5 | -0.38 | -0.06 | 665.75 | 676.875 | 648.5 | 10269 |
| 1739554200 | 663.875 | -9.88 | -1.47 | 682 | 685.75 | 651.75 | 26656 |
| 1739467800 | 673.75 | 26.88 | 4.15 | 660 | 682.5 | 656.125 | 2619 |
| 1739381400 | 646.875 | -5.75 | -0.88 | 649.5 | 668.5 | 632 | 8318 |
| 1739295000 | 652.625 | -10.13 | -1.53 | 675.5 | 679.25 | 648.125 | 4028 |
| 1739208600 | 662.75 | 6.88 | 1.05 | 664.75 | 679.125 | 649.5 | 10903 |
| 1738949400 | 655.875 | 4.63 | 0.71 | 648 | 676.25 | 634.375 | 6560 |
| 1738863000 | 651.25 | -11.13 | -1.68 | 662.75 | 680.625 | 637.5 | 8134 |
| 1738776600 | 662.375 | -7 | -1.05 | 659 | 676.875 | 642.875 | 3532 |
| 1738690200 | 669.375 | -2.63 | -0.39 | 662.25 | 727.625 | 645.75 | 15204 |
| 1738603800 | 672 | -82.5 | -10.93 | 754.5 | 762.125 | 632.5 | 24680 |
| 1738344600 | 754.5 | 0.88 | 0.12 | 752.25 | 770.25 | 736 | 22167 |
| 1738258200 | 753.625 | 47 | 6.65 | 734.75 | 812.875 | 720.25 | 18743 |
| 1738171800 | 706.625 | 8.25 | 1.18 | 712.75 | 792.625 | 696 | 8438 |
| 1738085400 | 698.375 | 3.5 | 0.50 | 705 | 720.625 | 682.75 | 8251 |
| 1737999000 | 694.875 | -55.25 | -7.37 | 703 | 793.625 | 676.75 | 21922 |
| 1737739800 | 750.125 | 20.88 | 2.86 | 740.25 | 760.875 | 723 | 15420 |
| 1737653400 | 729.25 | 15.63 | 2.19 | 727.25 | 810 | 699.5 | 3363 |
| 1737567000 | 713.625 | 0.38 | 0.05 | 721 | 739.25 | 700.375 | 3856 |
| 1737480600 | 713.25 | -12.13 | -1.67 | 736.25 | 810.375 | 678 | 10648 |
| 1737394200 | 725.375 | 0 | 0.00 | 746 | 772.75 | 715.5 | 6940 |
| 1737135000 | 725.375 | 8.88 | 1.24 | 728.25 | 737.125 | 713.5 | 16943 |
| 1737048600 | 716.5 | 13.88 | 1.97 | 718.25 | 725.25 | 696 | 14888 |
| 1736962200 | 702.625 | 32 | 4.77 | 680.25 | 713.875 | 664.25 | 7792 |
| 1736875800 | 670.625 | 19.25 | 2.96 | 678 | 779.75 | 649.625 | 3472 |
| 1736789400 | 651.375 | -18.13 | -2.71 | 673.25 | 676.375 | 640.875 | 3863 |
| 1736530200 | 669.5 | -94 | -12.31 | 683.75 | 700.375 | 640.625 | 1948 |
| 1736443800 | 763.5 | 94.25 | 14.08 | 689.25 | 773.25 | 655 | 7023 |
| 1736357400 | 669.25 | -19.88 | -2.88 | 672.5 | 782.25 | 652.75 | 4325 |
| 1736271000 | 689.125 | -20.63 | -2.91 | 710.75 | 718.25 | 673.625 | 3257 |
| 1736184600 | 709.75 | 31.63 | 4.66 | 696.25 | 768.25 | 676.5 | 4642 |
| 1735925400 | 678.125 | 21.38 | 3.25 | 649.75 | 692.25 | 641.625 | 15123 |
| 1735839000 | 656.75 | -93.13 | -12.42 | 648.75 | 672 | 628.75 | 10814 |
| 1735666200 | 749.875 | 31.63 | 4.40 | 737.25 | 750.75 | 718.875 | 4135 |
| 1735579800 | 718.25 | -35.88 | -4.76 | 743.75 | 746.125 | 707 | 5901 |
| 1735320600 | 754.125 | 6.13 | 0.82 | 778.5 | 831.75 | 743.625 | 3601 |
| 1735061400 | 748 | 2.13 | 0.28 | 760.75 | 760.75 | 743.75 | 985 |
| 1734975000 | 745.875 | -23.63 | -3.07 | 772.5 | 772.5 | 742.375 | 4179 |
| 1734715800 | 769.5 | -9.25 | -1.19 | 778.75 | 778.75 | 711.125 | 14404 |
| 1734629400 | 778.75 | -44.13 | -5.36 | 791 | 806.875 | 760.25 | 2112 |
| 1734543000 | 822.875 | -9.25 | -1.11 | 831.75 | 836.625 | 813.125 | 4405 |
| 1734456600 | 832.125 | -12 | -1.42 | 846.5 | 849.5 | 811.625 | 2988 |
| 1734370200 | 844.125 | 13.5 | 1.63 | 845 | 854.625 | 837.375 | 1546 |
| 1734111000 | 830.625 | -3.5 | -0.42 | 844 | 852.5 | 820.625 | 967 |
| 1734024600 | 834.125 | -6.63 | -0.79 | 840.75 | 863.5 | 819.5 | 970 |
| 1733938200 | 840.75 | 18.88 | 2.30 | 833.75 | 854.625 | 807.375 | 1735 |
| 1733851800 | 821.875 | -11.5 | -1.38 | 859 | 867.25 | 813.125 | 1381 |
| 1733765400 | 833.375 | -44 | -5.01 | 868.75 | 883 | 827.5 | 1225 |
| 1733506200 | 877.375 | 7.25 | 0.83 | 877.375 | 877.375 | 877.375 | 44 |
| 1733419800 | 870.125 | 14.75 | 1.72 | 870.125 | 870.125 | 870.125 | 24 |
| 1733333400 | 855.375 | 12.38 | 1.47 | 855.25 | 878.375 | 836.125 | 1627 |
| 1733247000 | 843 | 3.13 | 0.37 | 836.25 | 861.5 | 802.25 | 995 |
| 1733160600 | 839.875 | -77.5 | -8.45 | 820 | 856.75 | 798.25 | 2246 |
| 1732901400 | 917.375 | 21.13 | 2.36 | 925.75 | 939.625 | 901.875 | 12219 |
| 1732815000 | 896.25 | 9 | 1.01 | 909.25 | 928.25 | 878.25 | 3654 |
| 1732728600 | 887.25 | -14.13 | -1.57 | 899 | 929.625 | 868.625 | 1059 |
| 1732642200 | 901.375 | -20.63 | -2.24 | 910.25 | 925.75 | 870.625 | 1024 |
| 1732555800 | 922 | 36.13 | 4.08 | 902.75 | 927.25 | 856.125 | 867 |
| 1732296600 | 885.875 | 1 | 0.11 | 885.875 | 885.875 | 885.875 | 9 |
| 1732210200 | 884.875 | 0.63 | 0.07 | 884.875 | 884.875 | 884.875 | 83 |
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
