Premium
Cosmos Health Inc (COSM)
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 | -0.004 | -0.82850041425 | 0.4828 | 0.5249 | 0.4501 | 104951 | 0.49319996 | CS |
| 4 | -0.1262 | -20.8595041322 | 0.605 | 0.6698 | 0.4403 | 234739 | 0.5557924 | CS |
| 12 | -0.133 | -21.7391304348 | 0.6118 | 1.05 | 0.4403 | 450466 | 0.71383094 | CS |
| 26 | -0.6412 | -57.25 | 1.12 | 1.18 | 0.4403 | 337083 | 0.74232146 | CS |
| 52 | -0.3112 | -39.3924050633 | 0.79 | 1.58 | 0.4403 | 811012 | 0.99336481 | CS |
| 156 | -74.0212 | -99.3573154362 | 74.5 | 74.5 | 0.4403 | 6594398 | 9.10106655 | CS |
| 260 | -87.0212 | -99.4528 | 87.5 | 98 | 0.4403 | 6473884 | 9.10458573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.504 | 0.0197 | 4.07 | 0.509 | 0.5249 | 0.4658 | 151436 |
| 1741991700 | 0.4843 | -0.0047 | -0.96 | 0.4743 | 0.499699 | 0.4555 | 63233 |
| 1741905300 | 0.489 | -0.011 | -2.20 | 0.511 | 0.511 | 0.48 | 116105 |
| 1741818900 | 0.5 | 0.017 | 3.52 | 0.4685 | 0.5 | 0.4685 | 92284 |
| 1741732500 | 0.483 | 0.0115 | 2.44 | 0.4729 | 0.49 | 0.4501 | 112744 |
| 1741646100 | 0.4715 | -0.041 | -8.00 | 0.5125 | 0.5298 | 0.4711 | 218384 |
| 1741390500 | 0.5125 | 0.0299 | 6.20 | 0.483 | 0.5201 | 0.483 | 80243 |
| 1741304100 | 0.4826 | -0.0254 | -5.00 | 0.503 | 0.508 | 0.475 | 117165 |
| 1741217700 | 0.508 | -0.017 | -3.24 | 0.52 | 0.5447 | 0.5027 | 177231 |
| 1741131300 | 0.525 | 0.0347 | 7.08 | 0.49 | 0.534 | 0.4403 | 322104 |
| 1741044900 | 0.4903 | -0.0574 | -10.48 | 0.5413 | 0.5597 | 0.49 | 207862 |
| 1740785700 | 0.5477 | 0.0127 | 2.37 | 0.539 | 0.5553 | 0.5101 | 280042 |
| 1740699300 | 0.535 | -0.03 | -5.31 | 0.555 | 0.5879 | 0.527 | 218535 |
| 1740612900 | 0.5649999 | -0.025 | -4.24 | 0.595 | 0.6176 | 0.542 | 570380 |
| 1740526500 | 0.59 | 0.0255 | 4.52 | 0.5741 | 0.6299 | 0.5612 | 737597 |
| 1740440100 | 0.5645 | -0.052 | -8.43 | 0.617 | 0.617 | 0.56 | 350403 |
| 1740180900 | 0.6165 | -0.0119 | -1.89 | 0.621 | 0.635 | 0.601 | 129029 |
| 1740094500 | 0.6284 | -0.0113 | -1.77 | 0.64 | 0.6514 | 0.6107 | 121291 |
| 1740008100 | 0.6397 | 0.0218 | 3.53 | 0.61 | 0.6697999 | 0.61 | 341712 |
| 1739921700 | 0.6179 | -0.0014 | -0.23 | 0.612 | 0.6324 | 0.6009 | 358984 |
| 1739576100 | 0.6193 | -0.0207 | -3.23 | 0.631 | 0.65 | 0.6112 | 407485 |
| 1739489700 | 0.64 | -0.0126 | -1.93 | 0.679 | 0.679 | 0.63 | 251910 |
| 1739403300 | 0.6526 | 0.0075 | 1.16 | 0.6485 | 0.6699 | 0.637 | 135394 |
| 1739316900 | 0.6451 | -0.0739 | -10.28 | 0.6899999 | 0.7439 | 0.63 | 637059 |
| 1739230500 | 0.719 | 0.019 | 2.71 | 0.72 | 0.7699 | 0.6899999 | 905978 |
| 1738971300 | 0.7 | -0.0225 | -3.11 | 0.71 | 0.83 | 0.6801 | 630002 |
| 1738884900 | 0.7225 | 0.0169 | 2.40 | 0.6899999 | 0.76 | 0.672 | 429952 |
| 1738798500 | 0.7056 | 0.0056 | 0.80 | 0.675 | 0.7949 | 0.675 | 846380 |
| 1738712100 | 0.7 | -0.0231 | -3.19 | 0.71 | 0.71999 | 0.655 | 332322 |
| 1738625700 | 0.7231 | 0.0151 | 2.13 | 0.6899999 | 0.7231 | 0.661 | 138761 |
| 1738366500 | 0.708 | 0.0467 | 7.06 | 0.6601 | 0.72 | 0.6601 | 203698 |
| 1738280100 | 0.6613 | -0.0647 | -8.91 | 0.7042 | 0.715 | 0.6407 | 320081 |
| 1738193700 | 0.726 | 0.026 | 3.71 | 0.7078 | 0.73 | 0.682 | 202604 |
| 1738107300 | 0.7 | -0.09 | -11.39 | 0.8119 | 0.8199999 | 0.6363 | 586950 |
| 1738020900 | 0.79 | 0.0064 | 0.82 | 0.7701 | 0.8 | 0.74 | 518377 |
| 1737761700 | 0.7836 | 0.0124 | 1.61 | 0.78 | 0.8161 | 0.75 | 411075 |
| 1737675300 | 0.7712 | 0 | 0.00 | 0.7712 | 0.7712 | 0.7712 | 0 |
| 1737588900 | 0.7712 | -0.1588 | -17.08 | 0.9003 | 0.9453 | 0.6722 | 5133046 |
| 1737502500 | 0.93 | 0.0726 | 8.47 | 0.87 | 1.05 | 0.835 | 1814169 |
| 1737156900 | 0.8574 | 0.0224 | 2.68 | 0.91 | 0.929 | 0.83 | 453462 |
| 1737070500 | 0.835 | 0.035 | 4.37 | 0.8 | 0.95 | 0.751 | 1391658 |
| 1736984100 | 0.8 | 0.1123 | 16.33 | 0.73 | 0.8 | 0.6998 | 819453 |
| 1736897700 | 0.6877 | 0.0767 | 12.55 | 0.619 | 0.6909 | 0.619 | 968415 |
| 1736811300 | 0.611 | -0.007 | -1.13 | 0.627 | 0.6616 | 0.51 | 792039 |
| 1736552100 | 0.618 | -0.0183 | -2.88 | 0.631 | 0.633 | 0.6 | 134241 |
| 1736379300 | 0.6363 | -0.0427 | -6.29 | 0.6586 | 0.665 | 0.6307 | 78492 |
| 1736292900 | 0.679 | -0.021 | -3.00 | 0.6909999 | 0.6999 | 0.6407 | 111861 |
| 1736206500 | 0.7 | 0.001 | 0.14 | 0.7038 | 0.7247 | 0.6666 | 166744 |
| 1735947300 | 0.699 | 0.013 | 1.90 | 0.7 | 0.7159 | 0.65 | 101187 |
| 1735860900 | 0.686 | 0.017 | 2.54 | 0.668 | 0.71 | 0.6536 | 84344 |
| 1735688100 | 0.669 | 0.0005 | 0.07 | 0.669 | 0.6889999 | 0.6307 | 105417 |
| 1735601700 | 0.6685 | -0.0105 | -1.55 | 0.66 | 0.68 | 0.6437 | 110568 |
| 1735342500 | 0.679 | 0.049 | 7.78 | 0.68 | 0.68 | 0.6286 | 208492 |
| 1735256100 | 0.63 | -0.02 | -3.08 | 0.6389 | 0.655 | 0.611 | 224479 |
| 1735077840 | 0.65 | 0.032 | 5.18 | 0.6118 | 0.6599 | 0.61 | 33346 |
| 1734996900 | 0.618 | 0.0351 | 6.02 | 0.6 | 0.6891 | 0.6 | 164409 |
| 1734737700 | 0.5829 | -0.036 | -5.82 | 0.64 | 0.647699 | 0.5829 | 160457 |
| 1734651300 | 0.6189 | -0.0371 | -5.66 | 0.651 | 0.686 | 0.601 | 156139 |
| 1734564900 | 0.656 | -0.0465 | -6.62 | 0.7025 | 0.72 | 0.656 | 125410 |
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
