Premium
Codere Online Luxembourg SA (CDROW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.71 | 0.01 | 1.43 | 0.63 | 0.7743 | 0.5651 | 8173 |
| 1738193700 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.7 | 1000 |
| 1738107300 | 0.68 | 0.01 | 1.49 | 0.59 | 0.78 | 0.59 | 25559 |
| 1738020900 | 0.67 | 0.05 | 8.06 | 0.610401 | 0.67 | 0.610401 | 670 |
| 1737761700 | 0.62 | -0.01 | -1.59 | 0.666 | 0.797 | 0.59 | 20731 |
| 1737675300 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1737588900 | 0.63 | -0.0366 | -5.49 | 0.4403 | 0.81 | 0.4041 | 72965 |
| 1737502500 | 0.6666 | 0.0765 | 12.96 | 0.5901999 | 0.6666 | 0.590101 | 632 |
| 1737156900 | 0.5901 | 0.0101 | 1.74 | 0.6954 | 0.6954 | 0.59 | 2414 |
| 1737070500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736984100 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 10763 |
| 1736897700 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.58 | 4145 |
| 1736811300 | 0.59 | 0.0099001 | 1.71 | 0.59 | 0.59 | 0.59 | 843 |
| 1736552100 | 0.5800999 | -0.0431 | -6.92 | 0.5800999 | 0.5800999 | 0.5800999 | 100 |
| 1736379300 | 0.6232 | 0.0332 | 5.63 | 0.59 | 0.6232 | 0.562 | 14531 |
| 1736292900 | 0.59 | 0.0395 | 7.18 | 0.59 | 0.59 | 0.59 | 488 |
| 1736206500 | 0.5505 | -0.0454 | -7.62 | 0.75 | 0.75 | 0.5505 | 1778 |
| 1735947300 | 0.5959 | -0.0041 | -0.68 | 0.62 | 0.713751 | 0.5359 | 58764 |
| 1735860900 | 0.6 | 0 | 0.00 | 0.64 | 0.65 | 0.6 | 14330 |
| 1735688100 | 0.6 | -0.0031 | -0.51 | 0.653751 | 0.653751 | 0.6 | 64610 |
| 1735601700 | 0.6031 | -0.161 | -21.07 | 0.68 | 0.7104 | 0.6 | 13068 |
| 1735342500 | 0.7641 | 0 | 0.00 | 0.7641 | 0.7641 | 0.7641 | 0 |
| 1735256100 | 0.7641 | 0.014 | 1.87 | 0.8094 | 0.8094 | 0.6899999 | 3101 |
| 1735077840 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1734996900 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1734737700 | 0.7501 | 0.0401 | 5.65 | 0.75 | 0.76 | 0.75 | 1179 |
| 1734651300 | 0.71 | -0.0787 | -9.98 | 0.79375 | 0.7937999 | 0.71 | 5244 |
| 1734564900 | 0.7887 | -0.0363 | -4.40 | 0.81 | 0.8101 | 0.77 | 2717 |
| 1734478500 | 0.825 | -0.025 | -2.94 | 0.83 | 0.83 | 0.825 | 2500 |
| 1734392100 | 0.85 | 0.01 | 1.19 | 0.8463 | 0.85 | 0.83 | 526 |
| 1734132900 | 0.84 | 0.0200001 | 2.44 | 0.89 | 0.89 | 0.81 | 1681 |
| 1734046500 | 0.8199999 | -0.04 | -4.65 | 0.83 | 0.83 | 0.8181 | 500 |
| 1733960100 | 0.86 | 0 | 0.00 | 0.97 | 0.97 | 0.85 | 10892 |
| 1733873700 | 0.86 | 0 | 0.00 | 0.8686 | 0.92 | 0.84 | 19000 |
| 1733787300 | 0.86 | -0.12 | -12.24 | 0.893 | 0.893 | 0.825 | 49400 |
| 1733528100 | 0.98 | 0.03 | 3.16 | 1 | 1 | 0.947 | 2066 |
| 1733441700 | 0.95 | 0.0329 | 3.59 | 0.95 | 0.95 | 0.95 | 500 |
| 1733355300 | 0.9171 | -0.0397 | -4.15 | 0.92 | 0.953 | 0.89 | 22181 |
| 1733268900 | 0.9568 | 0.0718 | 8.11 | 0.929 | 1.01 | 0.9 | 20401 |
| 1733182500 | 0.885 | 0.045 | 5.36 | 0.843 | 0.885 | 0.83 | 2205 |
| 1732917840 | 0.84 | 0.0159 | 1.93 | 0.73 | 0.8801 | 0.73 | 6518 |
| 1732750500 | 0.8241 | -0.0959 | -10.42 | 0.8282 | 0.8825 | 0.74 | 7620 |
| 1732664100 | 0.92 | 0.051 | 5.87 | 0.8585 | 0.99 | 0.836 | 33480 |
| 1732577700 | 0.869 | -0.011 | -1.25 | 0.8199999 | 1 | 0.8199999 | 8136 |
| 1732318500 | 0.88 | 0.095 | 12.10 | 0.95 | 0.99 | 0.773 | 12288 |
| 1732232100 | 0.785 | -0.075 | -8.72 | 0.84 | 0.8609 | 0.785 | 4689 |
| 1732145700 | 0.86 | 0.125902 | 17.15 | 0.792 | 0.9 | 0.73 | 15500 |
| 1732059300 | 0.734098 | -0.191002 | -20.65 | 0.8 | 0.8 | 0.6225 | 98910 |
| 1731972900 | 0.9251 | -0.1149 | -11.05 | 0.9222 | 1 | 0.9222 | 25739 |
| 1731713700 | 1.04 | -0.02 | -1.63 | 0.963 | 1.04 | 0.963 | 795 |
| 1731627300 | 1.0572 | 0.05 | 4.67 | 1.04 | 1.08 | 0.92 | 6905 |
| 1731540900 | 1.01 | 0.12 | 13.73 | 0.98 | 1.01 | 0.888 | 1702 |
| 1731454500 | 0.8881 | -0.0319 | -3.47 | 0.9 | 0.91 | 0.8881 | 4048 |
| 1731368100 | 0.92 | 0.000101 | 0.01 | 0.903999 | 0.92 | 0.903999 | 402 |
| 1731108900 | 0.919899 | 0.027399 | 3.07 | 0.94 | 0.949899 | 0.9036 | 906 |
| 1731022500 | 0.8925 | 0.022499 | 2.59 | 0.889999 | 0.9 | 0.84 | 3208 |
| 1730936100 | 0.870001 | -0.049999 | -5.43 | 0.88 | 0.9 | 0.820553 | 25561 |
| 1730849700 | 0.92 | -0.06 | -6.12 | 0.98 | 0.98 | 0.88 | 11803 |
| 1730763300 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 268 |
| 1730500500 | 1 | -0.07 | -6.54 | 1.03 | 1.04 | 1 | 700 |
| 1730414100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
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
