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 | -2.5 | -3.76619463694 | 66.38 | 72.41 | 61 | 4975249 | 67.17204331 | CS |
| 4 | -27.79 | -30.3152612632 | 91.67 | 92.45 | 61 | 3896778 | 76.06760898 | CS |
| 12 | -42.86 | -40.1536443695 | 106.74 | 110.73 | 61 | 3692138 | 87.07664778 | CS |
| 26 | -7.12 | -10.0281690141 | 71 | 113.6 | 61 | 3060443 | 91.72593756 | CS |
| 52 | 0.87 | 1.38073321695 | 63.01 | 113.6 | 48.78 | 2597921 | 80.62399153 | CS |
| 156 | -193.74 | -75.2037885257 | 257.62 | 278.34 | 26.2901 | 1993940 | 61.68991313 | CS |
| 260 | -58.63 | -47.85731777 | 122.51 | 278.34 | 26.2901 | 1285248 | 72.97771872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 62.81 | -3.73 | -5.61 | 62.52 | 64.22 | 61.2751 | 4176561 |
| 1741390800 | 66.54 | 1.5 | 2.31 | 65.54 | 66.89 | 61 | 6248327 |
| 1741304400 | 65.04 | -6.8 | -9.47 | 68.32 | 69.74 | 64.83 | 4690588 |
| 1741218000 | 71.84 | 2.27 | 3.26 | 69.75 | 72.41 | 69.405 | 3859995 |
| 1741131600 | 69.57 | 1.3 | 1.90 | 66.379999 | 72.09 | 64.75 | 5900774 |
| 1741045200 | 68.27 | -6.92 | -9.20 | 76 | 76.72 | 67.7 | 5133172 |
| 1740786000 | 75.19 | 0.27 | 0.36 | 74 | 76.17 | 72.58 | 3616307 |
| 1740699600 | 74.92 | -3.48 | -4.44 | 81.25 | 82.15 | 74.82 | 4010464 |
| 1740613200 | 78.4 | 2.27 | 2.98 | 78.52 | 80.75 | 78 | 4180605 |
| 1740526800 | 76.13 | -4.09 | -5.10 | 79.09 | 80 | 74.41 | 6110844 |
| 1740440400 | 80.22 | -2.42 | -2.93 | 83.62 | 84.0486 | 79.21 | 2486622 |
| 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 | 2300621 |
| 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 | 5626877 |
| 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 | 3553634 |
| 1738626000 | 87.5 | -2.99 | -3.30 | 84.43 | 89.3692 | 84.11 | 3045536 |
| 1738366800 | 90.49 | 0.81 | 0.90 | 91 | 94.81 | 89.6209 | 3101040 |
| 1738280400 | 89.68 | 4.1 | 4.79 | 87.7 | 91.58 | 87.32 | 3792664 |
| 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 | 104.12 | 96.88 | 3014419 |
| 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 | 91.42 | 88.1 | 4845344 |
| 1736379600 | 93.66 | -3.77 | -3.87 | 97.15 | 97.745 | 92.52 | 2573868 |
| 1736293200 | 97.43 | -3.53 | -3.50 | 101.02 | 101.81 | 96.21 | 4034501 |
| 1736206800 | 100.96 | -5.28 | -4.97 | 108.78 | 109.05 | 100.68 | 3238570 |
| 1735947600 | 106.24 | 5.65 | 5.62 | 102.72 | 106.75 | 101.31 | 2946074 |
| 1735861200 | 100.59 | 5.86 | 6.19 | 95.87 | 102.1 | 94.58 | 2826593 |
| 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 | 2299615 |
| 1735342800 | 96.99 | -2.61 | -2.62 | 98.6 | 98.79 | 95.92 | 1107066 |
| 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 | 1245394 |
| 1734738000 | 97.67 | 1.49 | 1.55 | 95 | 99.03 | 94.0913 | 4915262 |
| 1734651600 | 96.18 | -1.15 | -1.18 | 99.1 | 100.88 | 95 | 2437317 |
| 1734565200 | 97.33 | -5.96 | -5.77 | 104.78 | 105.45 | 95.9 | 2537379 |
| 1734478800 | 103.29 | -4.56 | -4.23 | 106.74 | 106.76 | 101.23 | 2575694 |
| 1734392400 | 107.85 | 1.21 | 1.13 | 106.55 | 109.43 | 104.51 | 2277926 |
| 1734133200 | 106.64 | 2.56 | 2.46 | 107 | 108.17 | 103.56 | 2093399 |
| 1734046800 | 104.08 | 0.24 | 0.23 | 103.85 | 107.58 | 103.37 | 1723461 |
| 1733960400 | 103.84 | 3.63 | 3.62 | 102.06 | 104.86 | 101.5 | 1644458 |
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
