Premium
Cosmos Health Inc (COSM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.097 | 56.1993047509 | 0.1726 | 0.2896 | 0.1616 | 18257191 | 0.20038944 | CS |
| 4 | 0.0193 | 7.71074710348 | 0.2503 | 0.2896 | 0.1616 | 18938367 | 0.22410344 | CS |
| 12 | -0.0281 | -9.43903258314 | 0.2977 | 0.45 | 0.1616 | 7030135 | 0.23977009 | CS |
| 26 | -0.2611 | -49.1991709064 | 0.5307 | 0.59 | 0.1616 | 3673553 | 0.26280457 | CS |
| 52 | -0.1614 | -37.4477958237 | 0.431 | 1.32 | 0.1616 | 2198491 | 0.3718377 | CS |
| 156 | -2.7604 | -91.102310231 | 3.03 | 3.418 | 0.1616 | 1113544 | 0.62786801 | CS |
| 260 | -3.2304 | -92.2971428571 | 3.5 | 23.6833 | 0.0675 | 4563969 | 1.35164611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.2698999 | 0.0327999 | 13.83 | 0.24 | 0.2849999 | 0.235 | 23369084 |
| 1783031700 | 0.2371 | 0.0355 | 17.61 | 0.2031 | 0.2465 | 0.2013 | 18633781 |
| 1782945300 | 0.2016 | 0.0169 | 9.15 | 0.1769 | 0.2131 | 0.175 | 11557709 |
| 1782858900 | 0.1847 | 0.0097 | 5.54 | 0.1741 | 0.2042 | 0.1616 | 40161480 |
| 1782772500 | 0.175 | 0.0028 | 1.63 | 0.1726 | 0.1797 | 0.1671 | 2675795 |
| 1782513300 | 0.1722 | -0.0131 | -7.07 | 0.1809 | 0.2052 | 0.1633 | 15146119 |
| 1782426900 | 0.1853 | -0.0227 | -10.91 | 0.1999 | 0.1999 | 0.185 | 2520381 |
| 1782340500 | 0.208 | -0.002 | -0.95 | 0.2039 | 0.2088 | 0.18895 | 4633506 |
| 1782254100 | 0.21 | -0.0012 | -0.57 | 0.2016 | 0.2144 | 0.190998 | 3882269 |
| 1782167700 | 0.2112 | -0.0017 | -0.80 | 0.21 | 0.2229 | 0.2002 | 4925409 |
| 1781822100 | 0.2129 | -0.0288 | -11.92 | 0.2126 | 0.2197 | 0.1831 | 16418134 |
| 1781735700 | 0.2417 | -0.0081 | -3.24 | 0.254 | 0.2755 | 0.228 | 33705900 |
| 1781649300 | 0.2498 | 0.0127 | 5.36 | 0.2426 | 0.2595 | 0.226 | 34683727 |
| 1781562900 | 0.2371 | 0.0271 | 12.90 | 0.2112 | 0.2791 | 0.1927 | 125234492 |
| 1781303700 | 0.21 | 0.004 | 1.94 | 0.2228 | 0.2228 | 0.1993 | 6183997 |
| 1781217300 | 0.206 | -0.0221 | -9.69 | 0.2263 | 0.2263 | 0.196 | 4121079 |
| 1781130900 | 0.2281 | 0.0048 | 2.15 | 0.2151 | 0.237 | 0.1952 | 8187727 |
| 1781044500 | 0.2233 | -0.0067 | -2.91 | 0.225 | 0.255 | 0.2111 | 5782297 |
| 1780958100 | 0.23 | -0.0208 | -8.29 | 0.2503 | 0.2503 | 0.22 | 2436796 |
| 1780698900 | 0.2508 | -0.0201 | -7.42 | 0.2799 | 0.2799 | 0.245 | 1721372 |
| 1780612500 | 0.2708999 | 0.0241999 | 9.81 | 0.26 | 0.276 | 0.251 | 2285248 |
| 1780526100 | 0.2467 | -0.0143 | -5.48 | 0.2687 | 0.2687 | 0.2452 | 1579368 |
| 1780439700 | 0.261 | 0.0084 | 3.33 | 0.2601 | 0.2789 | 0.2582999 | 2512095 |
| 1780353300 | 0.2526 | 0.0056 | 2.27 | 0.2525 | 0.279 | 0.251 | 3043111 |
| 1780094100 | 0.247 | -0.0123 | -4.74 | 0.264 | 0.264 | 0.2468 | 761981 |
| 1780007700 | 0.2592999 | -0.0058 | -2.19 | 0.2604 | 0.2644 | 0.2558 | 602497 |
| 1779921300 | 0.2651 | 0.0025 | 0.95 | 0.261 | 0.2806 | 0.2554 | 2201074 |
| 1779834900 | 0.2626 | 0.0101 | 4.00 | 0.269 | 0.2937 | 0.2518 | 2342884 |
| 1779489300 | 0.2525 | -0.0028 | -1.10 | 0.264 | 0.2688 | 0.2474 | 403527 |
| 1779402900 | 0.2553 | -0.029 | -10.20 | 0.2749 | 0.2749 | 0.2464 | 1457850 |
| 1779316500 | 0.2843 | 0.0018001 | 0.64 | 0.29 | 0.2916 | 0.2766 | 618753 |
| 1779230100 | 0.2824999 | -0.0112 | -3.81 | 0.3 | 0.3 | 0.2811 | 402961 |
| 1779143700 | 0.2937 | -0.0079 | -2.62 | 0.3 | 0.3038 | 0.2849 | 1045992 |
| 1778884500 | 0.3016 | -0.0048 | -1.57 | 0.3064 | 0.3083 | 0.2970999 | 506725 |
| 1778798100 | 0.3064 | 0.0035 | 1.16 | 0.31 | 0.32 | 0.2943 | 2680467 |
| 1778711700 | 0.3029 | -0.0044 | -1.43 | 0.317 | 0.317 | 0.2984 | 843377 |
| 1778625300 | 0.3073 | 0.0004 | 0.13 | 0.308 | 0.3367 | 0.297 | 1215325 |
| 1778538900 | 0.3069 | -0.0254 | -7.64 | 0.3245 | 0.3387 | 0.3069 | 2461095 |
| 1778279700 | 0.3323 | -0.0177 | -5.06 | 0.3585999 | 0.3585999 | 0.33 | 520353 |
| 1778193300 | 0.35 | -0.002 | -0.57 | 0.3549 | 0.3549 | 0.3404 | 293657 |
| 1778106900 | 0.352 | -0.003 | -0.85 | 0.3501 | 0.3662 | 0.3501 | 436677 |
| 1778020500 | 0.355 | -0.002 | -0.56 | 0.365 | 0.3655 | 0.3516 | 385541 |
| 1777934100 | 0.357 | -0.0226 | -5.95 | 0.3600999 | 0.375 | 0.356 | 316616 |
| 1777674900 | 0.3796 | 0.013 | 3.55 | 0.365 | 0.3879 | 0.36 | 406994 |
| 1777588500 | 0.3666 | 0.0089 | 2.49 | 0.358 | 0.4 | 0.3501 | 1716068 |
| 1777502100 | 0.3577 | -0.0127 | -3.43 | 0.363 | 0.3684 | 0.355 | 327736 |
| 1777415700 | 0.3704 | 0.0077 | 2.12 | 0.36 | 0.3814 | 0.355 | 307149 |
| 1777329300 | 0.3627 | -0.0171 | -4.50 | 0.37 | 0.375 | 0.3552 | 466046 |
| 1777070100 | 0.3798 | 0.0228 | 6.39 | 0.3531 | 0.3824 | 0.3449999 | 834953 |
| 1776983700 | 0.357 | -0.0127 | -3.44 | 0.36 | 0.3699 | 0.35 | 561617 |
| 1776897300 | 0.3696999 | 0.0209999 | 6.02 | 0.3412 | 0.375 | 0.3356 | 912824 |
| 1776810900 | 0.3487 | -0.0349 | -9.10 | 0.36 | 0.3623 | 0.3303 | 1265027 |
| 1776724500 | 0.3836 | -0.0227 | -5.59 | 0.386 | 0.3945 | 0.365 | 1322338 |
| 1776465300 | 0.4063 | 0.0003 | 0.07 | 0.42 | 0.45 | 0.3817 | 3629689 |
| 1776378900 | 0.406 | 0.0155 | 3.97 | 0.38 | 0.415 | 0.3358999 | 5837151 |
| 1776292500 | 0.3905 | 0.0565 | 16.92 | 0.4162 | 0.45 | 0.29 | 8478410 |
| 1776206100 | 0.334 | 0.0085 | 2.61 | 0.325 | 0.36 | 0.317 | 1151356 |
| 1776119700 | 0.3255 | 0.0255 | 8.50 | 0.2977 | 0.328 | 0.2829999 | 1971199 |
| 1775860500 | 0.3 | 0.01 | 3.45 | 0.2894 | 0.33 | 0.2808 | 791381 |
| 1775774100 | 0.29 | -0.01 | -3.33 | 0.294 | 0.2998 | 0.2848 | 333987 |
| 1775687700 | 0.3 | 0.0017 | 0.57 | 0.301 | 0.3144 | 0.2924 | 625430 |
| 1775601300 | 0.2983 | -0.0113 | -3.65 | 0.3159 | 0.31935 | 0.2925 | 564877 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
