Premium
Columbia Sportswear Company (COLM)
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 | -9.54 | -11.0238040213 | 86.54 | 87.4157 | 77 | 1040509 | 82.03192129 | CS |
| 4 | -5.27 | -6.40573720676 | 82.27 | 91.01 | 77 | 572845 | 84.53191643 | CS |
| 12 | -6.99 | -8.32241933564 | 83.99 | 91.3 | 77 | 486712 | 85.6938474 | CS |
| 26 | -3.75 | -4.6439628483 | 80.75 | 91.3 | 75.08 | 437178 | 83.44041736 | CS |
| 52 | -3.38 | -4.2050261259 | 80.38 | 91.3 | 73.04 | 460739 | 81.61547588 | CS |
| 156 | -21.71 | -21.9937189748 | 98.71 | 101.64 | 65.02 | 414279 | 80.25967096 | CS |
| 260 | -13.53 | -14.9453219927 | 90.53 | 114.98 | 51.82 | 393517 | 84.06186059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 79.27 | -0.39 | -0.49 | 80.295 | 81.37 | 78.58 | 831793 |
| 1738884900 | 79.66 | -1.31 | -1.62 | 81.99 | 82.47 | 79.47 | 916247 |
| 1738798500 | 80.97 | -4.89 | -5.70 | 79 | 82.66 | 78.88 | 1624854 |
| 1738712100 | 85.86 | 0.67 | 0.79 | 87.18 | 87.265 | 85.16 | 851023 |
| 1738625700 | 85.19 | -3.11 | -3.52 | 85.935 | 87.03 | 84.55 | 878549 |
| 1738366500 | 88.3 | -2.06 | -2.28 | 90.1 | 90.65 | 88.27 | 596035 |
| 1738280100 | 90.36 | 1.85 | 2.09 | 89.2 | 90.95 | 88.41 | 448660 |
| 1738193700 | 88.51 | -1.14 | -1.27 | 89.72 | 90.42 | 88.5 | 522264 |
| 1738107300 | 89.65 | 0.07 | 0.08 | 89.05 | 91.01 | 89.05 | 423469 |
| 1738020900 | 89.58 | 0.23 | 0.26 | 89.08 | 89.945 | 88.67 | 366972 |
| 1737761700 | 89.35 | 1.68 | 1.92 | 89.57 | 90.98 | 88.775 | 453776 |
| 1737675300 | 87.67 | 0 | 0.00 | 87.67 | 87.67 | 87.67 | 0 |
| 1737588900 | 87.67 | 0.44 | 0.50 | 87.09 | 87.77 | 86.44 | 344528 |
| 1737502500 | 87.23 | 3.61 | 4.32 | 84.32 | 87.33 | 83.9 | 340786 |
| 1737156900 | 83.62 | 0.78 | 0.94 | 83.57 | 84.34 | 82.98 | 267862 |
| 1737070500 | 82.84 | -0.1 | -0.12 | 82.78 | 83 | 82.03 | 260433 |
| 1736984100 | 82.94 | -0.49 | -0.59 | 84.26 | 84.575 | 82.79 | 337292 |
| 1736897700 | 83.43 | 0.23 | 0.28 | 83.57 | 84.675 | 83.11 | 339499 |
| 1736811300 | 83.2 | 0.63 | 0.76 | 82.27 | 83.635 | 81.29 | 407188 |
| 1736552100 | 82.57 | -0.05 | -0.06 | 81.73 | 83.07 | 81.57 | 356065 |
| 1736379300 | 82.62 | 0.22 | 0.27 | 81.62 | 83.29 | 80.76 | 335689 |
| 1736292900 | 82.4 | -0.7 | -0.84 | 82.8 | 83.96 | 81.93 | 380477 |
| 1736206500 | 83.1 | 0.4 | 0.48 | 83.32 | 83.85 | 82.59 | 503139 |
| 1735947300 | 82.7 | 0.03 | 0.04 | 82.6 | 83.425 | 81 | 391070 |
| 1735860900 | 82.67 | -1.26 | -1.50 | 84.485 | 85.45 | 82.395 | 435427 |
| 1735688100 | 83.93 | 0.46 | 0.55 | 83.88 | 84.735 | 83.76 | 449608 |
| 1735601700 | 83.47 | -2.29 | -2.67 | 84.52 | 84.53 | 83.12 | 409440 |
| 1735342500 | 85.76 | -0.8 | -0.92 | 86.62 | 86.83 | 85.57 | 293188 |
| 1735256100 | 86.56 | -0.69 | -0.79 | 87.05 | 87.9047 | 86.23 | 313942 |
| 1735077840 | 87.25 | 0.02 | 0.02 | 87.04 | 87.46 | 86.75 | 124428 |
| 1734996900 | 87.23 | -1.08 | -1.22 | 88.4 | 88.685 | 85.97 | 401368 |
| 1734737700 | 88.31 | 0.65 | 0.74 | 87.95 | 89.35 | 87.63 | 1546567 |
| 1734651300 | 87.66 | 0.01 | 0.01 | 87.89 | 88.57 | 87.05 | 470548 |
| 1734564900 | 87.65 | -3.06 | -3.37 | 91.18 | 91.3 | 87.58 | 444880 |
| 1734478500 | 90.71 | 0.86 | 0.96 | 89.77 | 90.94 | 89.52 | 485957 |
| 1734392100 | 89.85 | 1.11 | 1.25 | 88.65 | 90.5 | 88.65 | 423238 |
| 1734132900 | 88.74 | 0.06 | 0.07 | 88.365 | 88.895 | 87.44 | 334321 |
| 1734046500 | 88.68 | -0.34 | -0.38 | 88.665 | 89.39 | 87.8 | 349587 |
| 1733960100 | 89.02 | -1.07 | -1.19 | 90.7 | 90.7 | 88.87 | 565818 |
| 1733873700 | 90.09 | -0.56 | -0.62 | 89.82 | 90.86 | 88.63 | 414362 |
| 1733787300 | 90.65 | 2.3 | 2.60 | 89.3 | 91.24 | 89.285 | 662538 |
| 1733528100 | 88.35 | 0.47 | 0.53 | 88.81 | 89.57 | 87.89 | 319647 |
| 1733441700 | 87.88 | -0.7 | -0.79 | 88.19 | 88.45 | 87.3 | 467394 |
| 1733355300 | 88.58 | 0.23 | 0.26 | 88.01 | 88.82 | 87.46 | 363890 |
| 1733268900 | 88.35 | 0.25 | 0.28 | 88.12 | 88.92 | 87.33 | 314603 |
| 1733182500 | 88.1 | 0.86 | 0.99 | 86.85 | 88.18 | 86.05 | 729730 |
| 1732917840 | 87.24 | 0.08 | 0.09 | 87.75 | 88.51 | 87.16 | 233322 |
| 1732750500 | 87.16 | 0.24 | 0.28 | 87.62 | 88.14 | 86.45 | 316745 |
| 1732664100 | 86.92 | -1.15 | -1.31 | 87.89 | 88.27 | 86.83 | 389887 |
| 1732577700 | 88.07 | 4.59 | 5.50 | 84.95 | 88.62 | 84.765 | 718741 |
| 1732318500 | 83.48 | 2.49 | 3.07 | 82.075 | 83.8 | 82.075 | 408014 |
| 1732232100 | 80.99 | 0.89 | 1.11 | 80.235 | 81.65 | 80.01 | 309801 |
| 1732145700 | 80.1 | -2.03 | -2.47 | 81.4 | 81.4 | 79.76 | 344804 |
| 1732059300 | 82.13 | -0.3 | -0.36 | 81.695 | 82.56 | 81.035 | 319292 |
| 1731972900 | 82.43 | -1.18 | -1.41 | 83.845 | 83.945 | 82.21 | 544085 |
| 1731713700 | 83.61 | -1.08 | -1.28 | 84.9303 | 85.07 | 83.51 | 421157 |
| 1731627300 | 84.69 | 0.1 | 0.12 | 85.04 | 85.65 | 84.6 | 348415 |
| 1731540900 | 84.59 | 1.23 | 1.48 | 83.46 | 85.26 | 83.46 | 405478 |
| 1731454500 | 83.36 | -0.29 | -0.35 | 83.79 | 84.11 | 82.45 | 607079 |
| 1731368100 | 83.65 | 0.2 | 0.24 | 83.87 | 84.88 | 83.46 | 533520 |
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
