Premium
Coca Cola Consolidated Inc (COKE)
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 | -186.02 | -13.1591233854 | 1413.62 | 1420.225 | 1227.595 | 57186 | 1356.52462127 | CS |
| 4 | -144.41 | -10.5254334881 | 1372.01 | 1460.92 | 1227.595 | 44892 | 1390.4430086 | CS |
| 12 | -46.78 | -3.67080462656 | 1274.38 | 1460.92 | 1182.44 | 39904 | 1338.47890424 | CS |
| 26 | -125.4 | -9.26829268293 | 1353 | 1460.92 | 1065.4344 | 40691 | 1293.15727307 | CS |
| 52 | 403.09 | 48.8884307043 | 824.51 | 1460.92 | 800.76 | 48203 | 1143.72532187 | CS |
| 156 | 762.39 | 163.880828013 | 465.21 | 1460.92 | 405.03 | 45303 | 790.99604831 | CS |
| 260 | 1022.28 | 497.895967271 | 205.32 | 1460.92 | 188.08 | 40318 | 637.34210351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1227.6 | -96.17 | -7.26 | 1320.65 | 1322.035 | 1227.595 | 64385 |
| 1741390500 | 1323.77 | -13.78 | -1.03 | 1335 | 1340.38 | 1314.0101 | 49890 |
| 1741304100 | 1337.55 | -18.79 | -1.39 | 1345 | 1347.88 | 1319.41 | 43153 |
| 1741217700 | 1356.34 | 20.97 | 1.57 | 1332 | 1364.2 | 1325 | 57643 |
| 1741131300 | 1335.3699 | -71.78 | -5.10 | 1382.6 | 1399.255 | 1332.81 | 65400 |
| 1741044900 | 1407.15 | -9.97 | -0.70 | 1416 | 1420.225 | 1398.23 | 75964 |
| 1740785700 | 1417.1199 | 15.99 | 1.14 | 1408.55 | 1419.165 | 1389.0001 | 73122 |
| 1740699300 | 1401.13 | 30.4 | 2.22 | 1371.16 | 1408.1599 | 1365.74 | 35175 |
| 1740612900 | 1370.73 | -22.51 | -1.62 | 1400 | 1401 | 1370 | 34778 |
| 1740526500 | 1393.24 | 2.3 | 0.17 | 1402.42 | 1405 | 1383.355 | 32872 |
| 1740440100 | 1390.94 | 8.08 | 0.58 | 1382.8699 | 1401.8 | 1356.176 | 47055 |
| 1740180900 | 1382.8599 | -59.79 | -4.14 | 1442.65 | 1450 | 1330 | 67641 |
| 1740094500 | 1442.65 | 32.93 | 2.34 | 1400 | 1451.775 | 1397.67 | 45283 |
| 1740008100 | 1409.72 | 11.4 | 0.82 | 1398.51 | 1412.48 | 1398 | 30588 |
| 1739921700 | 1398.32 | -10.27 | -0.73 | 1415.09 | 1415.09 | 1384.48 | 33162 |
| 1739576100 | 1408.59 | -49.87 | -3.42 | 1457 | 1465.21 | 1402.33 | 46660 |
| 1739489700 | 1458.46 | 33.19 | 2.33 | 1433.71 | 1460.92 | 1428.5701 | 34036 |
| 1739403300 | 1425.27 | 9.87 | 0.70 | 1402.88 | 1425.27 | 1383.095 | 26875 |
| 1739316900 | 1415.4 | 12.98 | 0.93 | 1410.53 | 1430.5556 | 1392.5 | 33036 |
| 1739230500 | 1402.42 | 30.85 | 2.25 | 1372.01 | 1421 | 1359.57 | 34449 |
| 1738971300 | 1371.57 | 11.44 | 0.84 | 1349.89 | 1375.48 | 1349.89 | 22552 |
| 1738884900 | 1360.13 | -17.63 | -1.28 | 1388.33 | 1395.1099 | 1340.9701 | 31691 |
| 1738798500 | 1377.76 | -7.49 | -0.54 | 1385.25 | 1401 | 1371.155 | 41937 |
| 1738712100 | 1385.25 | 23.79 | 1.75 | 1351.16 | 1388.7 | 1351.16 | 36872 |
| 1738625700 | 1361.46 | -6.16 | -0.45 | 1336.3 | 1388.13 | 1326.77 | 43690 |
| 1738366500 | 1367.6199 | 1.43 | 0.10 | 1373.63 | 1374.8194 | 1353.905 | 38044 |
| 1738280100 | 1366.19 | 12.73 | 0.94 | 1360 | 1380.7699 | 1337.5105 | 29360 |
| 1738193700 | 1353.46 | 17.64 | 1.32 | 1335.82 | 1368.57 | 1335.82 | 41369 |
| 1738107300 | 1335.82 | 15.3 | 1.16 | 1320.52 | 1341.7449 | 1314.5064 | 32825 |
| 1738020900 | 1320.52 | 28.52 | 2.21 | 1291.81 | 1324.6099 | 1291.81 | 37274 |
| 1737761700 | 1292 | -41.67 | -3.12 | 1315.27 | 1315.27 | 1284 | 27721 |
| 1737675300 | 1333.67 | 0 | 0.00 | 1333.67 | 1333.67 | 1333.67 | 0 |
| 1737588900 | 1333.67 | -25.73 | -1.89 | 1358.47 | 1358.47 | 1331.66 | 26795 |
| 1737502500 | 1359.4 | -26.97 | -1.95 | 1395.04 | 1411.5 | 1335.8214 | 38071 |
| 1737156900 | 1386.3699 | 49.54 | 3.71 | 1342.8699 | 1438.5 | 1342.8699 | 105108 |
| 1737070500 | 1336.83 | 36.83 | 2.83 | 1300 | 1336.83 | 1297.1 | 43782 |
| 1736984100 | 1300 | 8.23 | 0.64 | 1300 | 1322.4899 | 1283.84 | 35217 |
| 1736897700 | 1291.77 | 33.95 | 2.70 | 1265.84 | 1303.8 | 1265.84 | 26342 |
| 1736811300 | 1257.82 | 3.62 | 0.29 | 1243.53 | 1257.82 | 1236.2624 | 27784 |
| 1736552100 | 1254.2 | -32.95 | -2.56 | 1268.9 | 1269.1 | 1238.08 | 32966 |
| 1736379300 | 1287.15 | -2.62 | -0.20 | 1288.95 | 1296.19 | 1268.95 | 27914 |
| 1736292900 | 1289.77 | -25.22 | -1.92 | 1314.99 | 1336.7 | 1289.71 | 33428 |
| 1736206500 | 1314.99 | -6.99 | -0.53 | 1321.98 | 1338.79 | 1302.41 | 49904 |
| 1735947300 | 1321.98 | 41.98 | 3.28 | 1282.01 | 1350 | 1282 | 79968 |
| 1735860900 | 1280 | 20.01 | 1.59 | 1261.01 | 1282.155 | 1261.01 | 40489 |
| 1735688100 | 1259.99 | 19.99 | 1.61 | 1236.67 | 1261.8 | 1236.67 | 45331 |
| 1735601700 | 1240 | 7.56 | 0.61 | 1228.73 | 1255.79 | 1221.34 | 24986 |
| 1735342500 | 1232.44 | 9.68 | 0.79 | 1213.56 | 1233.1199 | 1212.1099 | 29333 |
| 1735256100 | 1222.76 | 16.11 | 1.34 | 1205 | 1233.525 | 1203.9 | 24805 |
| 1735077840 | 1206.65 | 18.58 | 1.56 | 1188.07 | 1212.7 | 1187.95 | 18488 |
| 1734996900 | 1188.07 | -14.53 | -1.21 | 1202.6 | 1207.21 | 1182.44 | 26062 |
| 1734737700 | 1202.595 | -19.08 | -1.56 | 1210.01 | 1230 | 1188.71 | 90737 |
| 1734651300 | 1221.67 | 10.39 | 0.86 | 1211 | 1231.45 | 1211 | 24001 |
| 1734564900 | 1211.28 | -40.3 | -3.22 | 1250 | 1253.275 | 1209.785 | 26347 |
| 1734478500 | 1251.58 | -14.65 | -1.16 | 1265.5 | 1267 | 1247.4601 | 31677 |
| 1734392100 | 1266.23 | -3.51 | -0.28 | 1269.93 | 1287.74 | 1264.71 | 29506 |
| 1734132900 | 1269.74 | -10.97 | -0.86 | 1279.8 | 1280.8699 | 1268.38 | 20524 |
| 1734046500 | 1280.71 | 9.38 | 0.74 | 1271.39 | 1292 | 1271.33 | 21439 |
| 1733960100 | 1271.33 | -3.61 | -0.28 | 1285.09 | 1295.6286 | 1271.33 | 37008 |
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
