Premium
Coherent Corp (COHR)
NYSE
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 | -4.8 | -5.52995391705 | 86.8 | 90.2 | 82 | 2864899 | 87.05787514 | CS |
| 4 | -26.65 | -24.5283018868 | 108.65 | 108.65 | 75.6 | 4595353 | 89.16706806 | CS |
| 12 | -17.01 | -17.1800828199 | 99.01 | 113.6 | 75.6 | 3157876 | 94.60024316 | CS |
| 26 | 3.15 | 3.99492707673 | 78.85 | 113.6 | 68.45 | 2772173 | 93.56918153 | CS |
| 52 | 26.42 | 47.5350845628 | 55.58 | 113.6 | 48.78 | 2470629 | 80.45053672 | CS |
| 156 | -182.66 | -69.0168518099 | 264.66 | 278.34 | 26.2901 | 1916721 | 61.84565073 | CS |
| 260 | -67.3 | -45.0770261219 | 149.3 | 278.34 | 26.2901 | 1237808 | 73.16391688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 82.64 | -3.6 | -4.17 | 87 | 87.99 | 82.03 | 2570477 |
| 1740094800 | 86.24 | -0.14 | -0.16 | 86.39 | 86.66 | 82.21 | 2815703 |
| 1740008400 | 86.38 | -2.3 | -2.59 | 88.21 | 88.2999 | 85.88 | 2300633 |
| 1739922000 | 88.68 | 1.88 | 2.17 | 88 | 90.2 | 86.92 | 2924577 |
| 1739576400 | 86.8 | 0.34 | 0.39 | 86.8 | 87.36 | 84.28 | 3418684 |
| 1739490000 | 86.46 | -0.84 | -0.96 | 87.35 | 88.24 | 83.63 | 3232732 |
| 1739403600 | 87.3 | -0.2 | -0.23 | 85 | 89.5 | 84.7504 | 2650851 |
| 1739317200 | 87.5 | -6.16 | -6.58 | 91.67 | 92.45 | 87.33 | 3710869 |
| 1739230800 | 93.66 | -2.23 | -2.33 | 97.92 | 98.18 | 91.07 | 4462518 |
| 1738971600 | 95.89 | -4.57 | -4.55 | 101.07 | 101.46 | 94 | 5430571 |
| 1738885200 | 100.46 | 10.36 | 11.50 | 103.36 | 107.37 | 98.7 | 9118755 |
| 1738798800 | 90.1 | 2.36 | 2.69 | 88.61 | 92.76 | 88.03 | 7386677 |
| 1738712400 | 87.74 | 0.24 | 0.27 | 87.54 | 88.44 | 85.85 | 3553467 |
| 1738626000 | 87.5 | -2.99 | -3.30 | 84.43 | 89.3692 | 84.11 | 2845974 |
| 1738366800 | 90.49 | 0.81 | 0.90 | 91 | 94.81 | 89.6209 | 3108483 |
| 1738280400 | 89.68 | 4.1 | 4.79 | 88.46 | 91.58 | 87.32 | 3890913 |
| 1738194000 | 85.58 | 3.09 | 3.75 | 84.25 | 87.21 | 83.6 | 5357036 |
| 1738107600 | 82.49 | 1.17 | 1.44 | 83.7 | 84.23 | 78.61 | 5071832 |
| 1738021200 | 81.32 | -19.01 | -18.95 | 87.46 | 90 | 75.6 | 12863753 |
| 1737762000 | 100.33 | -7.63 | -7.07 | 108.65 | 108.65 | 100 | 3167678 |
| 1737675600 | 107.96 | 0 | 0.00 | 107.96 | 107.96 | 107.96 | 0 |
| 1737589200 | 107.96 | 4.76 | 4.61 | 106.34 | 110.73 | 105.63 | 3004457 |
| 1737502800 | 103.2 | 4.91 | 5.00 | 100.37 | 104.12 | 96.88 | 2982485 |
| 1737157200 | 98.29 | 2.62 | 2.74 | 97.72 | 99.17 | 96.29 | 2327562 |
| 1737070800 | 95.67 | -0.78 | -0.81 | 97.78 | 98.68 | 95.63 | 1477591 |
| 1736984400 | 96.45 | 3.45 | 3.71 | 96.47 | 97.2 | 94.78 | 2009091 |
| 1736898000 | 93 | 0.95 | 1.03 | 93.08 | 95.11 | 92.08 | 2836693 |
| 1736811600 | 92.05 | 2.18 | 2.43 | 87.5 | 92.52 | 86.28 | 3660383 |
| 1736552400 | 89.87 | -3.79 | -4.05 | 90.94 | 90.99 | 88.1 | 4725713 |
| 1736379600 | 93.66 | -3.77 | -3.87 | 97.06 | 97.745 | 92.52 | 2554086 |
| 1736293200 | 97.43 | -3.53 | -3.50 | 101.525 | 101.81 | 96.21 | 3996907 |
| 1736206800 | 100.96 | -5.28 | -4.97 | 108.46 | 108.817 | 100.68 | 3195659 |
| 1735947600 | 106.24 | 5.65 | 5.62 | 102.72 | 106.75 | 101.31 | 2907880 |
| 1735861200 | 100.59 | 5.86 | 6.19 | 95.74 | 102.1 | 94.58 | 2793913 |
| 1735688400 | 94.73 | -0.11 | -0.12 | 94.58 | 95.73 | 93.71 | 1378215 |
| 1735602000 | 94.84 | -2.15 | -2.22 | 93.8 | 95.73 | 92.4 | 2273764 |
| 1735342800 | 96.99 | -2.61 | -2.62 | 98.6 | 98.79 | 95.92 | 1080776 |
| 1735256400 | 99.6 | -0.18 | -0.18 | 98.78 | 100.4 | 97.4807 | 871954 |
| 1735077840 | 99.78 | 0.76 | 0.77 | 99.38 | 100.17 | 98.63 | 625617 |
| 1734997200 | 99.02 | 1.35 | 1.38 | 100 | 100.91 | 98.0901 | 1219736 |
| 1734738000 | 97.67 | 1.49 | 1.55 | 94.97 | 99.03 | 94.62 | 4814363 |
| 1734651600 | 96.18 | -1.15 | -1.18 | 99.505 | 100.88 | 95 | 2413274 |
| 1734565200 | 97.33 | -5.96 | -5.77 | 104.74 | 105.45 | 95.9 | 2520471 |
| 1734478800 | 103.29 | -4.56 | -4.23 | 106.74 | 106.74 | 101.23 | 2543947 |
| 1734392400 | 107.85 | 1.21 | 1.13 | 105.6832 | 109.43 | 105.2901 | 2238732 |
| 1734133200 | 106.64 | 2.56 | 2.46 | 105.77 | 108.17 | 103.56 | 2066429 |
| 1734046800 | 104.08 | 0.24 | 0.23 | 103.85 | 107.58 | 103.37 | 1671896 |
| 1733960400 | 103.84 | 3.63 | 3.62 | 102.56 | 104.86 | 101.5 | 1617781 |
| 1733874000 | 100.21 | -3.74 | -3.60 | 104 | 104.28 | 99.29 | 2652019 |
| 1733787600 | 103.95 | -7.29 | -6.55 | 111.53 | 112.97 | 103.52 | 2895259 |
| 1733528400 | 111.24 | 2.58 | 2.37 | 109.78 | 112.35 | 108.77 | 2255668 |
| 1733442000 | 108.66 | -3.36 | -3.00 | 113.04 | 113.04 | 108.21 | 2086380 |
| 1733355600 | 112.02 | 5.48 | 5.14 | 110.46 | 113.6 | 109.64 | 2866375 |
| 1733269200 | 106.54 | 2.92 | 2.82 | 104.38 | 107.16 | 103.8 | 1728990 |
| 1733182800 | 103.62 | 3.46 | 3.45 | 101.45 | 104.2899 | 101.03 | 1816244 |
| 1732917840 | 100.16 | 2.07 | 2.11 | 99.01 | 101.18 | 98.8651 | 1103278 |
| 1732750800 | 98.09 | -2.95 | -2.92 | 100.4 | 101.255 | 95.43 | 2474718 |
| 1732664400 | 101.04 | 1.24 | 1.24 | 102.025 | 102.9 | 99.64 | 2570392 |
| 1732578000 | 99.8 | -5.54 | -5.26 | 105.75 | 105.75 | 99.18 | 3350118 |
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
