Premium
Coca Cola Consolidated Inc (COKE)
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 | -32.23 | -2.27759365129 | 1415.09 | 1451.775 | 1330 | 44169 | 1405.73687362 | CS |
| 4 | 91.05 | 7.04825012966 | 1291.81 | 1465.21 | 1291.81 | 37229 | 1386.41573264 | CS |
| 12 | 77.86 | 5.9662835249 | 1305 | 1465.21 | 1182.44 | 36423 | 1321.61040675 | CS |
| 26 | 31.09 | 2.29994747627 | 1351.77 | 1465.21 | 1065.4344 | 41297 | 1289.51529939 | CS |
| 52 | 551.56 | 66.349091784 | 831.3 | 1465.21 | 800.76 | 45814 | 1124.98553918 | CS |
| 156 | 943.81 | 214.966404738 | 439.05 | 1465.21 | 405.03 | 44511 | 772.90284473 | CS |
| 260 | 1112.98 | 412.398102861 | 269.88 | 1465.21 | 188.08 | 40258 | 617.35376261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1382.8599 | -59.79 | -4.14 | 1442.65 | 1450 | 1330 | 67641 |
| 1740094500 | 1442.65 | 32.93 | 2.34 | 1400 | 1451.775 | 1397.67 | 44958 |
| 1740008100 | 1409.72 | 11.4 | 0.82 | 1398.51 | 1412.48 | 1398 | 30588 |
| 1739921700 | 1398.32 | -10.27 | -0.73 | 1405 | 1408.285 | 1384.48 | 32185 |
| 1739576100 | 1408.59 | -49.87 | -3.42 | 1458.83 | 1458.83 | 1402.33 | 45637 |
| 1739489700 | 1458.46 | 33.19 | 2.33 | 1433.71 | 1460.92 | 1428.5701 | 34036 |
| 1739403300 | 1425.27 | 9.87 | 0.70 | 1391.17 | 1425.27 | 1383.095 | 25987 |
| 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 | 1370 | 1375.48 | 1357.27 | 20404 |
| 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 | 36074 |
| 1738625700 | 1361.46 | -6.16 | -0.45 | 1336.3 | 1388.13 | 1326.77 | 39516 |
| 1738366500 | 1367.6199 | 1.43 | 0.10 | 1361.19 | 1374.8194 | 1353.905 | 38712 |
| 1738280100 | 1366.19 | 12.73 | 0.94 | 1360 | 1380.7699 | 1337.5105 | 29519 |
| 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 | 1411.5 | 1411.5 | 1335.8214 | 37154 |
| 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 | 1269.1 | 1269.1 | 1238.08 | 32343 |
| 1736379300 | 1287.15 | -2.62 | -0.20 | 1288.95 | 1296.19 | 1268.95 | 27754 |
| 1736292900 | 1289.77 | -25.22 | -1.92 | 1318.1 | 1336.7 | 1289.71 | 32617 |
| 1736206500 | 1314.99 | -6.99 | -0.53 | 1321.98 | 1338.015 | 1302.41 | 48610 |
| 1735947300 | 1321.98 | 41.98 | 3.28 | 1285.6 | 1350 | 1285.6 | 78773 |
| 1735860900 | 1280 | 20.01 | 1.59 | 1281.51 | 1282.155 | 1261.78 | 39503 |
| 1735688100 | 1259.99 | 19.99 | 1.61 | 1236.67 | 1261.8 | 1236.67 | 45331 |
| 1735601700 | 1240 | 7.56 | 0.61 | 1228 | 1255.79 | 1221.34 | 24356 |
| 1735342500 | 1232.44 | 9.68 | 0.79 | 1219.79 | 1233.1199 | 1212.1099 | 28739 |
| 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 | 1207.21 | 1207.21 | 1182.44 | 25100 |
| 1734737700 | 1202.595 | -19.08 | -1.56 | 1228.99 | 1230 | 1188.71 | 87701 |
| 1734651300 | 1221.67 | 10.39 | 0.86 | 1225 | 1231.45 | 1211 | 22757 |
| 1734564900 | 1211.28 | -40.3 | -3.22 | 1245.6199 | 1253.275 | 1209.785 | 25973 |
| 1734478500 | 1251.58 | -14.65 | -1.16 | 1265.5 | 1267 | 1247.4601 | 30962 |
| 1734392100 | 1266.23 | -3.51 | -0.28 | 1274.38 | 1287.74 | 1264.71 | 28834 |
| 1734132900 | 1269.74 | -10.97 | -0.86 | 1270 | 1280.8699 | 1268.38 | 19825 |
| 1734046500 | 1280.71 | 9.38 | 0.74 | 1271.8599 | 1292 | 1271.8599 | 20728 |
| 1733960100 | 1271.33 | -3.61 | -0.28 | 1285.09 | 1295.6286 | 1271.33 | 36922 |
| 1733873700 | 1274.94 | -2.1 | -0.16 | 1278 | 1290 | 1274.23 | 23258 |
| 1733787300 | 1277.04 | -13.68 | -1.06 | 1290.05 | 1294.395 | 1273.99 | 24270 |
| 1733528100 | 1290.72 | -26.84 | -2.04 | 1321.96 | 1321.96 | 1290.445 | 31886 |
| 1733441700 | 1317.56 | 33.1 | 2.58 | 1295 | 1323.51 | 1284.4901 | 34907 |
| 1733355300 | 1284.46 | -19.65 | -1.51 | 1286.795 | 1295.585 | 1275 | 26880 |
| 1733268900 | 1304.1099 | -4.9 | -0.37 | 1302.1199 | 1304.565 | 1291.825 | 33775 |
| 1733182500 | 1309.01 | 4.72 | 0.36 | 1305 | 1312.27 | 1290.05 | 34121 |
| 1732917840 | 1304.29 | -8.11 | -0.62 | 1315.92 | 1320.05 | 1294.355 | 16297 |
| 1732750500 | 1312.4 | -32.56 | -2.42 | 1344.96 | 1353.325 | 1305.01 | 32450 |
| 1732664100 | 1344.96 | 45.36 | 3.49 | 1297.07 | 1356.77 | 1290.4 | 60867 |
| 1732577700 | 1299.6 | 39.68 | 3.15 | 1271.24 | 1307.95 | 1265.38 | 52852 |
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
