Premium
Columbus McKinnon Corporation (CMCO)
NASDAQ
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 | -0.94 | -6.76258992806 | 13.9 | 14.93 | 11.7807 | 777621 | 13.66131718 | CS |
| 4 | -4.52 | -25.8581235698 | 17.48 | 18.95 | 11.7807 | 567627 | 16.3353796 | CS |
| 12 | -23.49 | -64.4444444444 | 36.45 | 37.81 | 11.7807 | 689931 | 19.48012008 | CS |
| 26 | -21.25 | -62.1163402514 | 34.21 | 41.05 | 11.7807 | 439961 | 24.21326773 | CS |
| 52 | -29.15 | -69.2234623605 | 42.11 | 45.84 | 11.7807 | 313580 | 27.78118087 | CS |
| 156 | -24.41 | -65.3197752208 | 37.37 | 45.84 | 11.7807 | 180600 | 30.82341478 | CS |
| 260 | -13.44 | -50.9090909091 | 26.4 | 57.06 | 11.7807 | 155337 | 34.6248568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 12.96 | 0.28 | 2.21 | 12.62 | 12.98 | 12.035 | 537743 |
| 1744324500 | 12.68 | -1.18 | -8.51 | 13.53 | 13.61 | 12.35 | 632478 |
| 1744238100 | 13.86 | 0.98 | 7.61 | 12.6 | 14.08 | 11.7807 | 1225296 |
| 1744151700 | 12.88 | -1.04 | -7.47 | 14.42 | 14.42 | 12.7 | 643774 |
| 1744065300 | 13.92 | -0.63 | -4.33 | 13.84 | 14.93 | 13.24 | 558731 |
| 1743806100 | 14.55 | -0.16 | -1.09 | 13.9 | 14.57 | 13.2 | 827825 |
| 1743719700 | 14.71 | -2.39 | -13.98 | 16.51 | 16.6 | 14.66 | 570889 |
| 1743633300 | 17.1 | 0.4 | 2.40 | 16.37 | 17.22 | 16.11 | 432699 |
| 1743546900 | 16.7 | -0.23 | -1.36 | 16.85 | 17.005 | 16.469999 | 318080 |
| 1743460500 | 16.93 | -0.11 | -0.65 | 16.75 | 16.96 | 16.26 | 617552 |
| 1743201300 | 17.04 | -0.82 | -4.59 | 17.8 | 17.81 | 16.8 | 494702 |
| 1743114900 | 17.86 | -0.27 | -1.49 | 18.13 | 18.205 | 17.5604 | 458628 |
| 1743028500 | 18.13 | -0.45 | -2.42 | 18.55 | 18.77 | 17.85 | 361624 |
| 1742942100 | 18.58 | -0.2 | -1.06 | 18.87 | 18.87 | 18.37 | 367869 |
| 1742855700 | 18.78 | 0.32 | 1.73 | 18.78 | 18.95 | 18.6 | 319458 |
| 1742596500 | 18.46 | -0.27 | -1.44 | 18.7 | 18.7 | 18.27 | 774008 |
| 1742510100 | 18.73 | 0.3 | 1.63 | 18.24 | 18.86 | 18.0364 | 634498 |
| 1742423700 | 18.43 | 0.6 | 3.37 | 17.98 | 18.68 | 17.67 | 553263 |
| 1742337300 | 17.83 | -0.45 | -2.46 | 18.16 | 18.32 | 17.65 | 408090 |
| 1742250900 | 18.28 | -0.06 | -0.33 | 18.31 | 18.825 | 18.26 | 611641 |
| 1741991700 | 18.34 | 0.86 | 4.92 | 17.48 | 18.38 | 17.2439 | 541428 |
| 1741905300 | 17.48 | -0.2 | -1.13 | 17.64 | 17.88 | 17.44 | 442819 |
| 1741818900 | 17.68 | 0.2 | 1.14 | 17.64 | 17.92 | 17.25 | 771545 |
| 1741732500 | 17.48 | -0.2 | -1.13 | 17.68 | 18.4 | 16.96 | 914454 |
| 1741646100 | 17.68 | -0.26 | -1.45 | 17.57 | 18.255 | 17.16 | 830709 |
| 1741390500 | 17.94 | 0.93 | 5.47 | 16.95 | 17.98 | 16.739999 | 891308 |
| 1741304100 | 17.01 | 0.46 | 2.78 | 16.2 | 17.14 | 16.07 | 582076 |
| 1741217700 | 16.55 | 0.6 | 3.76 | 15.98 | 16.649999 | 15.84 | 885817 |
| 1741131300 | 15.95 | -0.28 | -1.73 | 15.89 | 16.26 | 15.48 | 829208 |
| 1741044900 | 16.23 | -1.2 | -6.88 | 17.5 | 17.52 | 15.96 | 1127275 |
| 1740785700 | 17.43 | -0.02 | -0.11 | 17.35 | 17.76 | 17.19 | 548111 |
| 1740699300 | 17.45 | -0.33 | -1.86 | 17.77 | 18.11 | 17.44 | 664358 |
| 1740612900 | 17.78 | -0.52 | -2.84 | 18.42 | 18.525 | 17.73 | 1149362 |
| 1740526500 | 18.3 | -0.19 | -1.03 | 18.63 | 18.63 | 17.41 | 1551202 |
| 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 |
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
