Premium
Envoy Medical Inc (COCHW)
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 |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.037451 | -0.005015 | -11.81 | 0.0362 | 0.037451 | 0.0351 | 17236 |
| 1739230500 | 0.0424659 | 0.0070659 | 19.96 | 0.0361 | 0.0424659 | 0.0361 | 360 |
| 1738971300 | 0.0354 | -0.0039 | -9.92 | 0.0393 | 0.0394 | 0.035 | 135444 |
| 1738884900 | 0.0393 | 0.001 | 2.61 | 0.0396 | 0.04 | 0.0381 | 328110 |
| 1738798500 | 0.0383 | 0 | 0.00 | 0.0383 | 0.0383 | 0.0383 | 18 |
| 1738712100 | 0.0383 | 0.0003 | 0.79 | 0.0381 | 0.0383 | 0.038049 | 28900 |
| 1738625700 | 0.038 | -0.002 | -5.00 | 0.0383 | 0.0383 | 0.038 | 3200 |
| 1738366500 | 0.04 | 0 | 0.00 | 0.0494 | 0.0494 | 0.04 | 96 |
| 1738280100 | 0.04 | -0.0018 | -4.31 | 0.0482 | 0.055 | 0.04 | 46714 |
| 1738193700 | 0.0417999 | -0.0068 | -13.99 | 0.0422 | 0.0486 | 0.0417 | 2587 |
| 1738107300 | 0.0486 | 0.0071 | 17.11 | 0.0486 | 0.0486 | 0.0486 | 1374 |
| 1738020900 | 0.0415 | -0.0122 | -22.72 | 0.0482 | 0.0485 | 0.0415 | 1410 |
| 1737761700 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1737675300 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1737588900 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1737502500 | 0.0537 | 0.0086 | 19.07 | 0.0455 | 0.0537 | 0.041 | 19040 |
| 1737156900 | 0.0451 | -0.0049 | -9.80 | 0.0451 | 0.0451 | 0.0451 | 13000 |
| 1737070500 | 0.05 | -0.005 | -9.09 | 0.0505 | 0.0575 | 0.05 | 1370 |
| 1736984100 | 0.055 | 0 | 0.00 | 0.0576 | 0.0576 | 0.055 | 1336 |
| 1736897700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736811300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736552100 | 0.055 | 0.008 | 17.02 | 0.0578 | 0.0579 | 0.047 | 30504 |
| 1736379300 | 0.047 | -0.0229 | -32.76 | 0.0512 | 0.0512 | 0.047 | 86161 |
| 1736292900 | 0.0699 | 0.0274 | 64.47 | 0.0452 | 0.075 | 0.0452 | 10986 |
| 1736206500 | 0.0425 | -0.0065 | -13.27 | 0.0671009 | 0.08 | 0.0425 | 5700 |
| 1735947300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735860900 | 0.049 | 0.0023 | 4.93 | 0.0486 | 0.0723 | 0.0486 | 4115 |
| 1735688100 | 0.0467 | 0.0066001 | 16.46 | 0.0400999 | 0.0521 | 0.038 | 311801 |
| 1735601700 | 0.0400999 | -0.0219 | -35.32 | 0.0479 | 0.0479 | 0.04 | 72177 |
| 1735342500 | 0.062 | 0.0110001 | 21.57 | 0.0509999 | 0.062 | 0.0475 | 13575 |
| 1735256100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 343 |
| 1735077840 | 0.05 | 0.0045 | 9.89 | 0.05 | 0.067 | 0.05 | 2000 |
| 1734996900 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 2 |
| 1734737700 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 25 |
| 1734651300 | 0.0455 | -0.0122 | -21.14 | 0.0792 | 0.0792 | 0.0455 | 1907 |
| 1734564900 | 0.0577 | 0.0101 | 21.22 | 0.0575 | 0.0577 | 0.0415 | 5887 |
| 1734478500 | 0.0476 | -0.01395 | -22.66 | 0.055 | 0.055 | 0.04 | 32792 |
| 1734392100 | 0.06155 | 0.00655 | 11.91 | 0.06155 | 0.06155 | 0.06155 | 250 |
| 1734132900 | 0.055 | 0 | 0.00 | 0.0669 | 0.0675 | 0.055 | 66500 |
| 1734046500 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.053 | 64619 |
| 1733960100 | 0.053 | -0.002 | -3.64 | 0.06 | 0.06 | 0.053 | 122249 |
| 1733873700 | 0.055 | -0.0026 | -4.51 | 0.056 | 0.06125 | 0.053 | 23472 |
| 1733787300 | 0.0576 | 0.0016 | 2.86 | 0.068 | 0.075 | 0.056 | 47764 |
| 1733528100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1733441700 | 0.056 | -0.024 | -30.00 | 0.0792 | 0.0792 | 0.056 | 1211 |
| 1733355300 | 0.08 | 0 | 0.00 | 0.0525 | 0.08 | 0.052 | 1000 |
| 1733268900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733182500 | 0.08 | 0.03 | 60.00 | 0.06 | 0.0887 | 0.0502 | 29682 |
| 1732917840 | 0.05 | -0.0149 | -22.96 | 0.0568 | 0.0568 | 0.05 | 799 |
| 1732750500 | 0.0649 | 0.0149 | 29.80 | 0.05 | 0.065 | 0.05 | 9076 |
| 1732664100 | 0.05 | -0.0128 | -20.38 | 0.065001 | 0.065001 | 0.0402 | 215154 |
| 1732577700 | 0.0628 | 0 | 0.00 | 0.0628 | 0.0628 | 0.0628 | 20 |
| 1732318500 | 0.0628 | 0 | 0.00 | 0.0628 | 0.0628 | 0.0628 | 0 |
| 1732232100 | 0.0628 | 0.0028 | 4.67 | 0.0645 | 0.065 | 0.0627989 | 11384 |
| 1732145700 | 0.06 | 0 | 0.00 | 0.06 | 0.06001 | 0.06 | 495 |
| 1732059300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731972900 | 0.06 | -0.0081 | -11.89 | 0.0698 | 0.0699 | 0.06 | 22151 |
| 1731713700 | 0.0680999 | 0.0030999 | 4.77 | 0.0699 | 0.07 | 0.0675 | 2854 |
| 1731627300 | 0.065 | -0.0239 | -26.88 | 0.0707 | 0.0707 | 0.06 | 50202 |
| 1731540900 | 0.0889 | -0.0011 | -1.22 | 0.09 | 0.09 | 0.0889 | 700 |
| 1731454500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 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
