Premium
Collegium Pharmaceutical Inc (COLL)
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 | 0.67 | 2.16758330637 | 30.91 | 31.7 | 30.23 | 296004 | 30.81172533 | CS |
| 4 | -1.97 | -5.87183308495 | 33.55 | 34.03 | 30.23 | 326478 | 32.37552326 | CS |
| 12 | 2.47 | 8.48505668155 | 29.11 | 34.03 | 28.39 | 430878 | 30.95593866 | CS |
| 26 | -4.03 | -11.3170457737 | 35.61 | 42.23 | 28.39 | 405301 | 33.7227263 | CS |
| 52 | -1.98 | -5.89988081049 | 33.56 | 42.23 | 28.39 | 445969 | 34.39908299 | CS |
| 156 | 13.99 | 79.5338260375 | 17.59 | 42.23 | 14.04 | 379651 | 27.3452313 | CS |
| 260 | 9.98 | 46.2037037037 | 21.6 | 42.23 | 13 | 379994 | 24.71619532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 31.58 | 1.06 | 3.47 | 30.39 | 31.7 | 29.6 | 589786 |
| 1739230500 | 30.52 | -0.3 | -0.97 | 30.71 | 31.075 | 30.2878 | 200693 |
| 1738971300 | 30.82 | -0.13 | -0.42 | 30.82 | 31.1 | 30.46 | 261433 |
| 1738884900 | 30.95 | 0.24 | 0.78 | 30.86 | 31.5201 | 30.58 | 351462 |
| 1738798500 | 30.71 | -0.22 | -0.71 | 30.9 | 31.3588 | 30.41 | 326893 |
| 1738712100 | 30.93 | -0.27 | -0.87 | 30.81 | 31.03 | 30.23 | 359976 |
| 1738625700 | 31.2 | -0.92 | -2.86 | 31.63 | 32.03 | 31.14 | 277869 |
| 1738366500 | 32.119999 | -0.39 | -1.20 | 32.58 | 32.869999 | 32.049999 | 347396 |
| 1738280100 | 32.509999 | 0.09 | 0.28 | 32.82 | 33.4538 | 32.475 | 204384 |
| 1738193700 | 32.42 | -0.34 | -1.04 | 32.72 | 33.06 | 32.28 | 171740 |
| 1738107300 | 32.759999 | -1.15 | -3.39 | 33.81 | 34.03 | 32.74 | 207262 |
| 1738020900 | 33.91 | 1.32 | 4.05 | 32.59 | 34 | 32.59 | 596647 |
| 1737761700 | 32.59 | 0.04 | 0.12 | 31.73 | 32.755 | 31.73 | 443788 |
| 1737675300 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1737588900 | 32.549999 | -0.64 | -1.93 | 33.189999 | 33.5205 | 32.54 | 412249 |
| 1737502500 | 33.189999 | -0.16 | -0.48 | 33.5 | 33.98 | 32.759999 | 366755 |
| 1737156900 | 33.35 | -0.11 | -0.33 | 33.5 | 33.73 | 32.912599 | 264277 |
| 1737070500 | 33.46 | 0.5 | 1.52 | 32.89 | 33.57 | 32.29 | 463103 |
| 1736984100 | 32.96 | -0.22 | -0.66 | 33.39 | 33.4 | 32.7008 | 337312 |
| 1736897700 | 33.18 | -0.61 | -1.81 | 33.549999 | 33.99 | 32.645 | 318756 |
| 1736811300 | 33.79 | 0.88 | 2.67 | 33 | 33.95 | 32.705 | 421384 |
| 1736552100 | 32.909999 | -0.43 | -1.29 | 33.92 | 34.065 | 32.4 | 686743 |
| 1736379300 | 33.34 | 4.2 | 14.41 | 29.18 | 33.7 | 29.18 | 1233165 |
| 1736292900 | 29.14 | 0.52 | 1.82 | 28.61 | 29.88 | 28.525 | 796531 |
| 1736206500 | 28.62 | -0.89 | -3.02 | 29.51 | 29.7 | 28.55 | 334136 |
| 1735947300 | 29.51 | 0.88 | 3.07 | 28.6 | 29.58 | 28.39 | 403874 |
| 1735860900 | 28.63 | -0.02 | -0.07 | 28.95 | 29.28 | 28.4 | 281728 |
| 1735688100 | 28.65 | 0.04 | 0.14 | 28.7 | 29.18 | 28.47 | 249729 |
| 1735601700 | 28.61 | -0.5 | -1.72 | 28.86 | 29.1 | 28.5 | 453948 |
| 1735342500 | 29.11 | -0.38 | -1.29 | 29.27 | 29.485 | 28.84 | 302379 |
| 1735256100 | 29.49 | 0.43 | 1.48 | 29.3 | 29.58 | 28.86 | 269593 |
| 1735077840 | 29.06 | -0.09 | -0.31 | 29.09 | 29.26 | 28.75 | 121120 |
| 1734996900 | 29.15 | -0.55 | -1.85 | 29.69 | 30.195 | 28.965 | 387892 |
| 1734737700 | 29.7 | -0.74 | -2.43 | 30.39 | 31.06 | 29.53 | 1378427 |
| 1734651300 | 30.44 | 0.42 | 1.40 | 30.28 | 30.83 | 29.82 | 535986 |
| 1734564900 | 30.02 | -0.88 | -2.85 | 30.95 | 31.14 | 29.48 | 489426 |
| 1734478500 | 30.9 | 0.18 | 0.59 | 30.66 | 31.1 | 30.28 | 556493 |
| 1734392100 | 30.72 | 0.62 | 2.06 | 30.03 | 30.89 | 29.67 | 460539 |
| 1734132900 | 30.1 | 0.01 | 0.03 | 30.13 | 30.55 | 29.775 | 523809 |
| 1734046500 | 30.09 | -0.33 | -1.08 | 30.35 | 30.74 | 29.91 | 622636 |
| 1733960100 | 30.42 | 0.27 | 0.90 | 30.32 | 30.83 | 29.89 | 401156 |
| 1733873700 | 30.15 | -0.46 | -1.50 | 30.61 | 30.8799 | 29.51 | 403939 |
| 1733787300 | 30.61 | 0.64 | 2.14 | 30.21 | 31.11 | 29.89 | 438971 |
| 1733528100 | 29.97 | 0.1 | 0.33 | 30.24 | 30.51 | 29.835 | 361865 |
| 1733441700 | 29.87 | -1.25 | -4.02 | 30.88 | 31.07 | 29.79 | 285035 |
| 1733355300 | 31.12 | 0.46 | 1.50 | 30.68 | 31.34 | 30.31 | 372541 |
| 1733268900 | 30.66 | -0.67 | -2.14 | 30.5 | 31.7 | 30.5 | 704696 |
| 1733182500 | 31.33 | 0.83 | 2.72 | 30.42 | 31.44 | 29.93 | 443660 |
| 1732917840 | 30.5 | -0.21 | -0.68 | 30.77 | 31.11 | 30.43 | 198795 |
| 1732750500 | 30.71 | -0.48 | -1.54 | 31.23 | 31.7 | 30.67 | 682214 |
| 1732664100 | 31.19 | 0.4 | 1.30 | 31.17 | 31.6599 | 30.795 | 457107 |
| 1732577700 | 30.79 | 0.83 | 2.77 | 30.15 | 31.15 | 30.15 | 458804 |
| 1732318500 | 29.96 | -0.45 | -1.48 | 30.4 | 30.755 | 29.8 | 394149 |
| 1732232100 | 30.41 | 0.41 | 1.37 | 29.99 | 30.95 | 29.94 | 457436 |
| 1732145700 | 30 | 0.25 | 0.84 | 29.76 | 30.03 | 29.42 | 379121 |
| 1732059300 | 29.75 | 0.53 | 1.81 | 29.06 | 29.91 | 29.06 | 615126 |
| 1731972900 | 29.22 | -0.36 | -1.22 | 29.6 | 29.78 | 28.97 | 562031 |
| 1731713700 | 29.58 | -0.69 | -2.28 | 30.56 | 30.65 | 29.17 | 605401 |
| 1731627300 | 30.27 | 0.09 | 0.30 | 30.48 | 31.53 | 30.034 | 489701 |
| 1731540900 | 30.18 | -1.23 | -3.92 | 31.7 | 31.7 | 29.69 | 728424 |
| 1731454500 | 31.41 | -0.77 | -2.39 | 32.18 | 32.18 | 30.715 | 724017 |
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
