Premium
Columbus McKinnon Corporation (CMCO)
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 | -1.94 | -9.47728383 | 20.47 | 21.35 | 18.46 | 1006502 | 20.12738036 | CS |
| 4 | -18.65 | -50.1613770845 | 37.18 | 37.675 | 18.46 | 775542 | 22.71137627 | CS |
| 12 | -20.63 | -52.6813074566 | 39.16 | 41.05 | 18.46 | 406515 | 27.68417585 | CS |
| 26 | -15.48 | -45.5160246986 | 34.01 | 41.05 | 18.46 | 315833 | 30.5515143 | CS |
| 52 | -23.29 | -55.6910569106 | 41.82 | 45.84 | 18.46 | 234428 | 33.13059001 | CS |
| 156 | -24.77 | -57.2055427252 | 43.3 | 47.18 | 18.46 | 154537 | 34.09356127 | CS |
| 260 | -18.27 | -49.6467391304 | 36.8 | 57.06 | 18.46 | 140294 | 36.77264687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 18.49 | -0.41 | -2.17 | 18.93 | 18.955 | 18.13 | 1301893 |
| 1740180900 | 18.9 | -1.18 | -5.88 | 20.35 | 20.39 | 18.86 | 839283 |
| 1740094500 | 20.08 | -0.64 | -3.09 | 20.64 | 20.7 | 19.96 | 687421 |
| 1740008100 | 20.72 | 0.25 | 1.22 | 20.64 | 21.35 | 20.41 | 825515 |
| 1739921700 | 20.47 | -0.01 | -0.05 | 20.47 | 20.645 | 19.93 | 1673790 |
| 1739576100 | 20.48 | -0.02 | -0.10 | 20.6 | 21.09 | 19.95 | 1009672 |
| 1739489700 | 20.5 | 0.66 | 3.33 | 20.34 | 20.59 | 19.995 | 1159222 |
| 1739403300 | 19.84 | -1.03 | -4.94 | 20.32 | 20.58 | 19.545 | 1768003 |
| 1739316900 | 20.87 | -14.61 | -41.18 | 26.08 | 26.231 | 19.61 | 4573985 |
| 1739230500 | 35.48 | 1.23 | 3.59 | 34.71 | 35.53 | 33.9542 | 292003 |
| 1738971300 | 34.25 | -0.49 | -1.41 | 34.7 | 34.73 | 34.03 | 158753 |
| 1738884900 | 34.74 | -0.08 | -0.23 | 34.93 | 35.3 | 34.525 | 167150 |
| 1738798500 | 34.82 | -0.6 | -1.69 | 35.5 | 35.8 | 34.7 | 141788 |
| 1738712100 | 35.42 | 0.91 | 2.64 | 34.43 | 35.445 | 34.415 | 172487 |
| 1738625700 | 34.51 | -1.91 | -5.24 | 35.39 | 35.64 | 34.47 | 170427 |
| 1738366500 | 36.42 | -0.28 | -0.76 | 36.57 | 37.28 | 36.2 | 432718 |
| 1738280100 | 36.7 | -0.03 | -0.08 | 37.11 | 37.5 | 36.565 | 193846 |
| 1738193700 | 36.73 | 0.16 | 0.44 | 36.85 | 37.37 | 36.0701 | 166436 |
| 1738107300 | 36.57 | -0.31 | -0.84 | 36.85 | 37.16 | 36.495 | 125629 |
| 1738020900 | 36.88 | -0.51 | -1.36 | 37.18 | 37.675 | 36.755 | 177167 |
| 1737761700 | 37.39 | 0.2 | 0.54 | 37.1 | 37.76 | 36.9709 | 158860 |
| 1737675300 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 0 |
| 1737588900 | 37.19 | -0.42 | -1.12 | 37.43 | 37.81 | 37.15 | 306686 |
| 1737502500 | 37.61 | 1.31 | 3.61 | 36.59 | 37.66 | 36.54 | 153144 |
| 1737156900 | 36.3 | 0.25 | 0.69 | 36.45 | 36.68 | 36.05 | 129392 |
| 1737070500 | 36.05 | 0.25 | 0.70 | 35.76 | 36.145 | 35.44 | 106839 |
| 1736984100 | 35.8 | 0.34 | 0.96 | 36.46 | 36.84 | 35.6001 | 119973 |
| 1736897700 | 35.46 | 0.54 | 1.55 | 35.28 | 35.755 | 34.93 | 125338 |
| 1736811300 | 34.92 | 0.52 | 1.51 | 34.11 | 35 | 34.11 | 103415 |
| 1736552100 | 34.4 | -0.84 | -2.38 | 34.55 | 34.55 | 33.95 | 136752 |
| 1736379300 | 35.24 | -0.06 | -0.17 | 34.98 | 35.4799 | 34.301 | 182469 |
| 1736292900 | 35.3 | -1.64 | -4.44 | 36.77 | 37.14 | 35.11 | 178843 |
| 1736206500 | 36.94 | 0.16 | 0.44 | 36.86 | 37.5355 | 36.825 | 223318 |
| 1735947300 | 36.78 | -0.16 | -0.43 | 37.01 | 37.01 | 36.4 | 122933 |
| 1735860900 | 36.94 | -0.3 | -0.81 | 37.65 | 37.78 | 36.75 | 167697 |
| 1735688100 | 37.24 | -0.06 | -0.16 | 37.54 | 37.965 | 37.13 | 92291 |
| 1735601700 | 37.3 | -0.14 | -0.37 | 37.13 | 37.55 | 36.41 | 151034 |
| 1735342500 | 37.44 | -0.53 | -1.40 | 37.67 | 38.31 | 37.19 | 199882 |
| 1735256100 | 37.97 | 0.69 | 1.85 | 37.08 | 38.05 | 36.92 | 100437 |
| 1735077840 | 37.28 | 0.68 | 1.86 | 36.94 | 37.28 | 36.6 | 65485 |
| 1734996900 | 36.6 | 0.04 | 0.11 | 36.53 | 36.73 | 36.25 | 164340 |
| 1734737700 | 36.56 | -0.08 | -0.22 | 36.33 | 37.32 | 35.8585 | 331609 |
| 1734651300 | 36.64 | -0.54 | -1.44 | 37.46 | 37.735 | 36.27 | 313871 |
| 1734564900 | 37.175 | -1.26 | -3.27 | 38.66 | 39.15 | 36.83 | 605315 |
| 1734478500 | 38.43 | -0.33 | -0.85 | 38.54 | 38.9 | 38.1875 | 202120 |
| 1734392100 | 38.76 | -0.14 | -0.36 | 38.72 | 39.26 | 38.354 | 186472 |
| 1734132900 | 38.9 | -0.15 | -0.38 | 38.97 | 39.175 | 38.5 | 178878 |
| 1734046500 | 39.05 | -1.3 | -3.22 | 40.11 | 40.39 | 39.05 | 244869 |
| 1733960100 | 40.35 | 0.16 | 0.40 | 40.8 | 40.87 | 40.22 | 216708 |
| 1733873700 | 40.19 | -0.4 | -0.99 | 40.34 | 40.7621 | 39.63 | 338382 |
| 1733787300 | 40.59 | 0.88 | 2.22 | 39.99 | 41.05 | 39.895 | 344669 |
| 1733528100 | 39.71 | 0.06 | 0.15 | 39.96 | 39.96 | 39.4725 | 271403 |
| 1733441700 | 39.65 | 0.08 | 0.20 | 39.5 | 39.86 | 39.07 | 301914 |
| 1733355300 | 39.57 | 0.6 | 1.54 | 39 | 39.72 | 38.78 | 222530 |
| 1733268900 | 38.97 | -0.13 | -0.33 | 39.15 | 39.15 | 38.36 | 280520 |
| 1733182500 | 39.1 | -0.19 | -0.48 | 39.16 | 39.68 | 38.92 | 188142 |
| 1732917840 | 39.29 | 0.19 | 0.49 | 39.17 | 39.665 | 39.02 | 160238 |
| 1732750500 | 39.1 | 0.23 | 0.59 | 38.92 | 39.6 | 38.92 | 230643 |
| 1732664100 | 38.87 | -1.12 | -2.80 | 39.5 | 39.8 | 38.78 | 241027 |
| 1732577700 | 39.99 | 1.46 | 3.79 | 39.02 | 40.52 | 39.02 | 267519 |
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
