Premium
Mr Cooper Group Inc (COOP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7284 | 1.56246610016 | 110.62 | 112.99 | 108.11 | 713098 | 110.66373176 | CS |
| 4 | 6.0934 | 5.73469483789 | 106.255 | 112.99 | 100 | 562652 | 107.83317156 | CS |
| 12 | 15.5184 | 16.0264380874 | 96.83 | 112.99 | 89.7 | 499483 | 101.92261619 | CS |
| 26 | 20.9584 | 22.9329248277 | 91.39 | 112.99 | 84.1501 | 474174 | 97.33321771 | CS |
| 52 | 40.7184 | 56.8454558146 | 71.63 | 112.99 | 70.01 | 445347 | 89.86137887 | CS |
| 156 | 61.8984 | 122.692566898 | 50.45 | 112.99 | 35.86 | 578887 | 58.6978019 | CS |
| 260 | 99.9884 | 808.96763754 | 12.36 | 112.99 | 4.31 | 724374 | 42.08559816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 111.49 | 0.7 | 0.63 | 111.15 | 112.65 | 110.84 | 548655 |
| 1740612900 | 110.79 | -0.27 | -0.24 | 110.89 | 112.32 | 110.23 | 588208 |
| 1740526500 | 111.06 | 1.32 | 1.20 | 111.05 | 112.505 | 109.6022 | 840188 |
| 1740440100 | 109.74 | -0.77 | -0.70 | 110.59 | 111.27 | 109.32 | 800756 |
| 1740180900 | 110.51 | 1.36 | 1.25 | 110.62 | 110.9681 | 108.11 | 772404 |
| 1740094500 | 109.15 | 0.46 | 0.42 | 108.98 | 109.68 | 107.74 | 467722 |
| 1740008100 | 108.69 | 1.01 | 0.94 | 106.72 | 109.16 | 106.44 | 348179 |
| 1739921700 | 107.68 | -0.18 | -0.17 | 107.06 | 108.435 | 106.8 | 420765 |
| 1739576100 | 107.86 | -0.8 | -0.74 | 109.255 | 109.72 | 107.47 | 402641 |
| 1739489700 | 108.66 | 1.95 | 1.83 | 106.69 | 109.38 | 105.91 | 726105 |
| 1739403300 | 106.71 | -0.61 | -0.57 | 101.665 | 108.56 | 100.1449 | 845619 |
| 1739316900 | 107.32 | 0.77 | 0.72 | 105.58 | 107.475 | 105.58 | 511785 |
| 1739230500 | 106.55 | 0.2 | 0.19 | 106.52 | 107.27 | 105.98 | 430818 |
| 1738971300 | 106.35 | 0.79 | 0.75 | 105.3775 | 106.86 | 104.75 | 476155 |
| 1738884900 | 105.56 | 0.82 | 0.78 | 105.25 | 105.7326 | 104.51 | 380041 |
| 1738798500 | 104.74 | 1.06 | 1.02 | 104.36 | 105.14 | 103.44 | 456668 |
| 1738712100 | 103.68 | 0.65 | 0.63 | 102.18 | 104.63 | 101.97 | 272822 |
| 1738625700 | 103.03 | -0.78 | -0.75 | 101.48 | 103.6662 | 101.31 | 341416 |
| 1738366500 | 103.81 | -3.24 | -3.03 | 106.84 | 106.84 | 102.88 | 955550 |
| 1738280100 | 107.05 | 1.69 | 1.60 | 106.81 | 107.85 | 106.175 | 256823 |
| 1738193700 | 105.36 | -0.5 | -0.47 | 105.22 | 107.655 | 104.64 | 763573 |
| 1738107300 | 105.86 | -1.33 | -1.24 | 107 | 107.37 | 105.06 | 682534 |
| 1738020900 | 107.19 | 3.07 | 2.95 | 102.96 | 107.65 | 102.96 | 615043 |
| 1737761700 | 104.12 | 1.48 | 1.44 | 102.79 | 104.37 | 102.21 | 242303 |
| 1737675300 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1737588900 | 102.64 | -0.17 | -0.17 | 102.36 | 104.12 | 101.93 | 582903 |
| 1737502500 | 102.81 | -0.87 | -0.84 | 104.295 | 105 | 102.26 | 536741 |
| 1737156900 | 103.68 | 2.24 | 2.21 | 102.13 | 103.89 | 102.13 | 723126 |
| 1737070500 | 101.44 | 1.41 | 1.41 | 100.15 | 102.0899 | 99.625 | 597113 |
| 1736984100 | 100.03 | 3.49 | 3.62 | 98.98 | 100.125 | 98.045 | 369858 |
| 1736897700 | 96.54 | 4.29 | 4.65 | 93.55 | 96.55 | 93.55 | 340174 |
| 1736811300 | 92.25 | 0.85 | 0.93 | 90.38 | 92.32 | 89.7 | 278434 |
| 1736552100 | 91.4 | -2.14 | -2.29 | 91.63 | 92.43 | 90.72 | 387861 |
| 1736379300 | 93.54 | 0.73 | 0.79 | 92.08 | 93.57 | 91.385 | 530994 |
| 1736292900 | 92.81 | -1.62 | -1.72 | 93.9 | 94.701 | 92.32 | 437691 |
| 1736206500 | 94.43 | -0.96 | -1.01 | 95.79 | 95.905 | 93.72 | 384201 |
| 1735947300 | 95.39 | 1.39 | 1.48 | 94.35 | 95.46 | 93.5 | 382686 |
| 1735860900 | 94 | -2.01 | -2.09 | 96.96 | 97.225 | 93.45 | 755038 |
| 1735688100 | 96.01 | 1.24 | 1.31 | 95.61 | 96.47 | 95.49 | 400695 |
| 1735601700 | 94.77 | 0.46 | 0.49 | 93.5 | 95.365 | 92.88 | 277111 |
| 1735342500 | 94.31 | -1.44 | -1.50 | 94.83 | 95.74 | 93.83 | 246923 |
| 1735256100 | 95.75 | 0.83 | 0.87 | 94.46 | 95.89 | 94.07 | 162405 |
| 1735077840 | 94.92 | 1.32 | 1.41 | 93.51 | 94.95 | 93.51 | 174089 |
| 1734996900 | 93.6 | -1.54 | -1.62 | 94.77 | 95.2 | 93.4 | 601199 |
| 1734737700 | 95.14 | 1.41 | 1.50 | 93.205 | 95.91 | 93.1101 | 968450 |
| 1734651300 | 93.73 | -0.61 | -0.65 | 96.105 | 96.42 | 93.655 | 489027 |
| 1734564900 | 94.34 | -4.11 | -4.17 | 99.21 | 99.7 | 94 | 731079 |
| 1734478500 | 98.45 | 0.22 | 0.22 | 98.06 | 99.07 | 96.3 | 751544 |
| 1734392100 | 98.23 | 1.39 | 1.44 | 97.025 | 98.605 | 97.025 | 594032 |
| 1734132900 | 96.84 | 1.48 | 1.55 | 95.359 | 97.19 | 95.359 | 337173 |
| 1734046500 | 95.36 | -0.6 | -0.63 | 95.5 | 96.14 | 94.92 | 212909 |
| 1733960100 | 95.96 | 1.16 | 1.22 | 95.38 | 96.08 | 94.29 | 307692 |
| 1733873700 | 94.8 | -1.1 | -1.15 | 96.02 | 96.395 | 94.665 | 332075 |
| 1733787300 | 95.9 | -1.31 | -1.35 | 96.845 | 97.22 | 95.54 | 345188 |
| 1733528100 | 97.21 | 1.13 | 1.18 | 96.58 | 97.26 | 95.88 | 328827 |
| 1733441700 | 96.08 | -0.34 | -0.35 | 96.4 | 97.84 | 96 | 263657 |
| 1733355300 | 96.42 | -0.32 | -0.33 | 96.675 | 96.97 | 94.86 | 438597 |
| 1733268900 | 96.74 | -0.7 | -0.72 | 97.07 | 97.455 | 95.52 | 356642 |
| 1733182500 | 97.44 | -1.23 | -1.25 | 97.91 | 98.52 | 97.08 | 428221 |
| 1732917840 | 98.67 | 0.34 | 0.35 | 99.35 | 99.35 | 98.21 | 241147 |
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
