Premium
Coca Cola Consolidated Inc (COKE)
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 | 33.67 | 2.59 | 1300 | 1438.5 | 1297.1 | 53210 | 1364.83682159 | CS |
| 4 | 128.67 | 10.6780082988 | 1205 | 1438.5 | 1203.9 | 40295 | 1306.973439 | CS |
| 12 | 206.5799 | 18.3286056723 | 1127.0901 | 1438.5 | 1065.4344 | 37846 | 1255.73662181 | CS |
| 26 | 238.26 | 21.7507599894 | 1095.41 | 1438.5 | 1065.4344 | 42639 | 1264.98221164 | CS |
| 52 | 464.77 | 53.4894694441 | 868.9 | 1438.5 | 800.76 | 48942 | 1082.67078624 | CS |
| 156 | 761.72 | 133.17947373 | 571.95 | 1438.5 | 405.03 | 45223 | 759.72263271 | CS |
| 260 | 1052.27 | 373.94100924 | 281.4 | 1438.5 | 188.08 | 40594 | 606.69276406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 1274.94 | -2.1 | -0.16 | 1277.04 | 1290 | 1274.23 | 23655 |
| 1733787300 | 1277.04 | -13.68 | -1.06 | 1282.38 | 1294.395 | 1273.99 | 25198 |
| 1733528100 | 1290.72 | -26.84 | -2.04 | 1318.08 | 1321.96 | 1290.445 | 32547 |
| 1733441700 | 1317.56 | 33.1 | 2.58 | 1289.2 | 1323.51 | 1277.68 | 36041 |
| 1733355300 | 1284.46 | -19.65 | -1.51 | 1302.33 | 1303.88 | 1275 | 27484 |
| 1733268900 | 1304.1099 | -4.9 | -0.37 | 1309.01 | 1309.01 | 1291.825 | 34350 |
| 1733182500 | 1309.01 | 4.72 | 0.36 | 1305 | 1312.27 | 1290.05 | 34481 |
| 1732917840 | 1304.29 | -8.11 | -0.62 | 1315.92 | 1320.05 | 1294.355 | 16404 |
| 1732750500 | 1312.4 | -32.56 | -2.42 | 1344.96 | 1353.325 | 1305.01 | 33103 |
| 1732664100 | 1344.96 | 45.36 | 3.49 | 1305.66 | 1356.77 | 1290.4 | 61887 |
| 1732577700 | 1299.6 | 39.68 | 3.15 | 1271.24 | 1307.95 | 1265.38 | 53013 |
| 1732318500 | 1259.92 | 13.74 | 1.10 | 1250 | 1260.3599 | 1244.0501 | 26136 |
| 1732232100 | 1246.18 | 8.22 | 0.66 | 1236.22 | 1256.49 | 1236.22 | 29822 |
| 1732145700 | 1237.96 | 14.34 | 1.17 | 1223.13 | 1238.83 | 1212.99 | 26850 |
| 1732059300 | 1223.6199 | 14.37 | 1.19 | 1195.3599 | 1223.6199 | 1192.0512 | 27082 |
| 1731972900 | 1209.25 | -1.45 | -0.12 | 1210 | 1221.615 | 1205.185 | 30456 |
| 1731713700 | 1210.7 | -4.51 | -0.37 | 1210.58 | 1212.28 | 1181.94 | 43608 |
| 1731627300 | 1215.21 | -15.52 | -1.26 | 1229.56 | 1234 | 1207.7349 | 38503 |
| 1731540900 | 1230.73 | -5.44 | -0.44 | 1244.49 | 1245.4566 | 1225.15 | 29086 |
| 1731454500 | 1236.17 | 15.3 | 1.25 | 1222.82 | 1240.8725 | 1214.52 | 32923 |
| 1731368100 | 1220.8699 | -3.69 | -0.30 | 1230.49 | 1248.39 | 1214.515 | 37960 |
| 1731108900 | 1224.56 | 36.73 | 3.09 | 1194.63 | 1241.275 | 1189.52 | 43436 |
| 1731022500 | 1187.825 | -3.12 | -0.26 | 1185.51 | 1199.405 | 1165.0001 | 33858 |
| 1730936100 | 1190.94 | 11.32 | 0.96 | 1203 | 1203 | 1159.15 | 56663 |
| 1730849700 | 1179.6199 | 36 | 3.15 | 1141 | 1183.045 | 1136.06 | 39390 |
| 1730763300 | 1143.6199 | 9.24 | 0.81 | 1134.38 | 1164.715 | 1134.25 | 61312 |
| 1730500500 | 1134.38 | 10.12 | 0.90 | 1136.25 | 1165.89 | 1123.1199 | 57760 |
| 1730414100 | 1124.26 | -75.31 | -6.28 | 1163.5 | 1163.5 | 1065.4344 | 103213 |
| 1730327700 | 1199.57 | -10.04 | -0.83 | 1210 | 1213.32 | 1196.3217 | 31587 |
| 1730241300 | 1209.6099 | -20.97 | -1.70 | 1224.72 | 1229.54 | 1202.06 | 39210 |
| 1730154900 | 1230.58 | -18.27 | -1.46 | 1244.3699 | 1263.227 | 1227.125 | 39344 |
| 1729895700 | 1248.85 | -14.91 | -1.18 | 1272.07 | 1272.85 | 1248.5626 | 29755 |
| 1729809300 | 1263.76 | -9.98 | -0.78 | 1273.8 | 1284.81 | 1263.76 | 31150 |
| 1729722900 | 1273.74 | 8.26 | 0.65 | 1265.29 | 1280.09 | 1256 | 27590 |
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
