Premium
Coda Octopus Group Inc (CODA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1039 | -1.50276978261 | 6.9139 | 7.7595 | 5.61 | 11919 | 6.88715921 | CS |
| 4 | -1.15 | -14.4472361809 | 7.96 | 8.2765 | 5.61 | 17369 | 7.51801125 | CS |
| 12 | -1.4 | -17.0523751523 | 8.21 | 9.0238 | 5.61 | 26358 | 8.04755438 | CS |
| 26 | -0.1 | -1.44717800289 | 6.91 | 9.8899 | 5.61 | 37284 | 8.45254296 | CS |
| 52 | 1.24 | 22.2621184919 | 5.57 | 9.8899 | 5.5 | 28029 | 7.81654499 | CS |
| 156 | 0.27 | 4.12844036697 | 6.54 | 11.09 | 4.75 | 24542 | 7.24605302 | CS |
| 260 | 1.34 | 24.4972577697 | 5.47 | 11.09 | 4.26 | 28183 | 6.9518822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 6.81 | 0.11 | 1.64 | 6.69 | 7.108 | 6.6365 | 4272 |
| 1741646100 | 6.7 | -0.15 | -2.19 | 6.91 | 7.2057 | 6.66 | 9486 |
| 1741390500 | 6.85 | -0.21 | -2.97 | 6.99 | 7.39 | 6.72 | 12314 |
| 1741304100 | 7.06 | 0.25 | 3.67 | 6.81 | 7.7595 | 6.81 | 20644 |
| 1741217700 | 6.81 | -0.13 | -1.87 | 6.9 | 6.9921 | 6.5285 | 14227 |
| 1741131300 | 6.94 | -0.42 | -5.71 | 7.35 | 7.4648 | 6.9 | 23364 |
| 1741044900 | 7.36 | -0.3 | -3.92 | 7.64 | 7.64 | 7.35 | 30980 |
| 1740785700 | 7.66 | -0.03 | -0.39 | 7.66 | 7.69 | 7.612 | 6644 |
| 1740699300 | 7.69 | 0.09 | 1.18 | 7.6 | 7.78 | 7.6 | 11064 |
| 1740612900 | 7.6 | -0.12 | -1.55 | 7.72 | 7.8 | 7.51 | 48638 |
| 1740526500 | 7.72 | -0.03 | -0.39 | 7.76 | 7.82 | 7.72 | 5800 |
| 1740440100 | 7.75 | -0.02 | -0.26 | 7.78 | 7.98 | 7.75 | 33451 |
| 1740180900 | 7.77 | -0.11 | -1.40 | 7.8 | 7.87 | 7.77 | 14769 |
| 1740094500 | 7.88 | 0.05 | 0.64 | 7.85 | 7.89 | 7.79 | 16339 |
| 1740008100 | 7.83 | 0.05 | 0.64 | 7.78 | 7.89 | 7.7715 | 14467 |
| 1739921700 | 7.78 | -0.11 | -1.39 | 7.89 | 7.947 | 7.78 | 22304 |
| 1739576100 | 7.89 | -0.1 | -1.25 | 7.87 | 8.03 | 7.81 | 14103 |
| 1739489700 | 7.99 | -0.02 | -0.25 | 8.01 | 8.08 | 7.81 | 16217 |
| 1739403300 | 8.01 | 0.1 | 1.26 | 7.95 | 8.2765 | 7.95 | 16277 |
| 1739316900 | 7.91 | 0.06 | 0.76 | 7.8 | 8.58 | 7.8 | 116754 |
| 1739230500 | 7.85 | 0.04 | 0.51 | 7.82 | 7.99 | 7.8 | 33312 |
| 1738971300 | 7.81 | -0.01 | -0.13 | 7.83 | 7.9299 | 7.81 | 7328 |
| 1738884900 | 7.82 | -0.05 | -0.64 | 7.88 | 7.88 | 7.81 | 5943 |
| 1738798500 | 7.87 | 0.06 | 0.77 | 7.82 | 8.08 | 7.82 | 7959 |
| 1738712100 | 7.81 | -0.14 | -1.76 | 7.97 | 8.13 | 7.81 | 7373 |
| 1738625700 | 7.95 | -0.1 | -1.24 | 7.9 | 7.975 | 7.75 | 52219 |
| 1738366500 | 8.05 | 0.2 | 2.55 | 7.86 | 8.05 | 7.8 | 27266 |
| 1738280100 | 7.85 | 0 | 0.00 | 7.99 | 8.0663 | 7.85 | 5802 |
| 1738193700 | 7.85 | -0.53 | -6.32 | 8.17 | 8.17 | 7.8 | 111128 |
| 1738107300 | 8.38 | -0.12 | -1.41 | 8.41 | 8.44 | 7.95 | 18577 |
| 1738020900 | 8.5 | 0.36 | 4.42 | 8.07 | 8.538 | 7.98 | 32229 |
| 1737761700 | 8.14 | -0.37 | -4.35 | 8.26 | 8.26 | 8.06 | 23897 |
| 1737675300 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1737588900 | 8.51 | -0.07 | -0.82 | 8.6 | 8.7 | 8.51 | 10676 |
| 1737502500 | 8.58 | 0.44 | 5.41 | 8.21 | 8.72 | 8.14 | 36977 |
| 1737156900 | 8.14 | -0.33 | -3.90 | 8.5 | 8.635 | 8.02 | 36926 |
| 1737070500 | 8.47 | -0.07 | -0.82 | 8.5 | 8.71 | 8.39 | 29434 |
| 1736984100 | 8.5399999 | 0.03 | 0.35 | 8.38 | 8.9999 | 8.38 | 35639 |
| 1736897700 | 8.51 | -0.04 | -0.47 | 8.43 | 8.64 | 8.25 | 17367 |
| 1736811300 | 8.55 | -0.25 | -2.84 | 8.9 | 9.0238 | 8.32 | 35268 |
| 1736552100 | 8.8 | 0.04 | 0.46 | 8.76 | 9.02 | 8.2779 | 66041 |
| 1736379300 | 8.76 | 0.31 | 3.67 | 8.45 | 8.9899 | 8.145 | 99061 |
| 1736292900 | 8.45 | 0.28 | 3.43 | 8.25 | 8.7 | 8.25 | 71736 |
| 1736206500 | 8.17 | 0.28 | 3.55 | 7.87 | 8.2205 | 7.79 | 18082 |
| 1735947300 | 7.89 | 0.05 | 0.64 | 7.8 | 7.93 | 7.78 | 15612 |
| 1735860900 | 7.84 | 0.01 | 0.13 | 7.91 | 7.922 | 7.75 | 25988 |
| 1735688100 | 7.83 | -0.05 | -0.57 | 7.89 | 7.91 | 7.83 | 10041 |
| 1735601700 | 7.875 | -0.14 | -1.69 | 7.88 | 7.94 | 7.8 | 27270 |
| 1735342500 | 8.01 | -0.05 | -0.62 | 8.09 | 8.19 | 7.79 | 11933 |
| 1735256100 | 8.06 | 0.33 | 4.27 | 7.73 | 8.07 | 7.73 | 9902 |
| 1735077840 | 7.73 | -0.13 | -1.65 | 7.83 | 7.94 | 7.73 | 17206 |
| 1734996900 | 7.86 | -0.37 | -4.50 | 8.21 | 8.21 | 7.83 | 18388 |
| 1734737700 | 8.23 | 0.36 | 4.57 | 8 | 8.23 | 7.97 | 11197 |
| 1734651300 | 7.87 | -0.15 | -1.87 | 8.03 | 8.1 | 7.82 | 19450 |
| 1734564900 | 8.02 | -0.21 | -2.55 | 8.3 | 8.44 | 8.02 | 26388 |
| 1734478500 | 8.23 | -0.07 | -0.84 | 8.3 | 8.65 | 8.2 | 51521 |
| 1734392100 | 8.3 | -0.23 | -2.70 | 8.56 | 8.8 | 8.143 | 38490 |
| 1734132900 | 8.53 | -0.34 | -3.83 | 8.78 | 8.85 | 8.5 | 15268 |
| 1734046500 | 8.8699999 | -0.04 | -0.45 | 8.95 | 8.95 | 8.81 | 8852 |
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
