Premium
Coupang Inc (CPNG)
NYSE
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 | 1.9501 | 9.11687704535 | 21.39 | 23.44 | 20.905 | 6047553 | 22.43207423 | CS |
| 4 | -0.0299 | -0.127941805734 | 23.37 | 23.47 | 19.02 | 8431475 | 21.37640868 | CS |
| 12 | -0.2599 | -1.10127118644 | 23.6 | 25.8 | 19.02 | 8823203 | 23.04594566 | CS |
| 26 | -2.3899 | -9.28837932375 | 25.73 | 26.91 | 19.02 | 8145731 | 23.46589543 | CS |
| 52 | 1.0001 | 4.47672336616 | 22.34 | 26.91 | 18.82 | 7784077 | 23.02774855 | CS |
| 156 | 9.2701 | 65.8855721393 | 14.07 | 26.91 | 8.98 | 8591998 | 18.52091757 | CS |
| 260 | -40.1599 | -63.2439370079 | 63.5 | 65 | 8.98 | 8508994 | 21.40270936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.44 | 0.2 | 0.86 | 23.2 | 23.475 | 22.93 | 3909408 |
| 1745534400 | 23.24 | 0.67 | 2.97 | 22.57 | 23.325 | 22.49 | 8461425 |
| 1745448000 | 22.57 | 0.89 | 4.11 | 22.35 | 22.93 | 22.285 | 8082395 |
| 1745361600 | 21.68 | 0.55 | 2.60 | 21.43 | 21.96 | 21.35 | 3798663 |
| 1745275200 | 21.13 | -0.26 | -1.22 | 21.39 | 21.515 | 20.905 | 3906110 |
| 1744929600 | 21.39 | 0.16 | 0.75 | 21.24 | 21.605 | 21.23 | 4111181 |
| 1744843200 | 21.23 | -0.25 | -1.16 | 21.26 | 21.76 | 21.005 | 3488340 |
| 1744756800 | 21.48 | -0.05 | -0.23 | 21.555 | 21.555 | 21.15 | 6584584 |
| 1744670400 | 21.53 | -0.12 | -0.55 | 22 | 22.08 | 21.51 | 5802266 |
| 1744411200 | 21.65 | 0.65 | 3.10 | 21 | 21.89 | 20.92 | 7583852 |
| 1744324800 | 21 | -0.84 | -3.85 | 21.49 | 21.5 | 20.359 | 6135853 |
| 1744238400 | 21.84 | 2.02 | 10.19 | 19.6 | 21.97 | 19.115 | 17493411 |
| 1744152000 | 19.82 | 0.06 | 0.30 | 20.59 | 21.27 | 19.585 | 10595673 |
| 1744065600 | 19.76 | -0.3 | -1.50 | 19.2 | 20.7 | 19.02 | 16782075 |
| 1743806400 | 20.06 | -1.4 | -6.52 | 20.81 | 20.87 | 19.621 | 13875248 |
| 1743720000 | 21.46 | -1.03 | -4.58 | 21.4 | 21.8 | 21.11 | 11794226 |
| 1743633600 | 22.49 | 0.31 | 1.40 | 21.91 | 22.54 | 21.72 | 6396620 |
| 1743547200 | 22.18 | 0.25 | 1.14 | 21.94 | 22.43 | 21.65 | 6656906 |
| 1743460800 | 21.93 | -0.43 | -1.92 | 21.95 | 22 | 21.48 | 11725970 |
| 1743201600 | 22.36 | -1.16 | -4.93 | 23.37 | 23.47 | 22.29 | 7410180 |
| 1743115200 | 23.52 | -0.06 | -0.25 | 23.56 | 24.07 | 23.385 | 7658784 |
| 1743028800 | 23.58 | 0.18 | 0.77 | 23.46 | 23.65 | 23.17 | 7682401 |
| 1742942400 | 23.4 | -0.19 | -0.81 | 23.59 | 23.75 | 23.27 | 4800869 |
| 1742856000 | 23.59 | 0.25 | 1.07 | 23.81 | 23.84 | 23.31 | 5413014 |
| 1742596800 | 23.34 | 0.03 | 0.13 | 22.9 | 23.42 | 22.79 | 3303580 |
| 1742510400 | 23.31 | -0.23 | -0.98 | 23 | 23.68 | 23 | 3729339 |
| 1742424000 | 23.54 | 0.68 | 2.97 | 23 | 23.63 | 22.67 | 5412378 |
| 1742337600 | 22.86 | -0.66 | -2.81 | 23.41 | 23.45 | 22.755 | 6524568 |
| 1742251200 | 23.52 | 1.01 | 4.49 | 22.54 | 23.75 | 22.32 | 11804910 |
| 1741992000 | 22.51 | 0.33 | 1.49 | 22.34 | 22.7 | 22.23 | 5532148 |
| 1741905600 | 22.18 | -0.09 | -0.40 | 22.29 | 22.575 | 22.09 | 5462291 |
| 1741819200 | 22.27 | 0.29 | 1.32 | 22.43 | 22.62 | 22.06 | 8072256 |
| 1741732800 | 21.98 | 0.07 | 0.32 | 21.96 | 22.17 | 21.44 | 17713946 |
| 1741646400 | 21.91 | -0.84 | -3.69 | 22.32 | 22.455 | 21.745 | 7229775 |
| 1741390800 | 22.75 | -0.42 | -1.81 | 23.14 | 23.15 | 21.9802 | 7307177 |
| 1741304400 | 23.17 | -0.81 | -3.38 | 23.67 | 24.07 | 22.87 | 5154977 |
| 1741218000 | 23.98 | 0.62 | 2.65 | 23.33 | 23.995 | 23.27 | 8120919 |
| 1741131600 | 23.36 | -0.45 | -1.89 | 23.5 | 23.73 | 22.66 | 9324839 |
| 1741045200 | 23.81 | 0.11 | 0.46 | 23.78 | 24.375 | 23.7 | 10773198 |
| 1740786000 | 23.7 | 0.01 | 0.04 | 23.57 | 23.76 | 23.2 | 7172647 |
| 1740699600 | 23.69 | -1.32 | -5.28 | 24.99 | 25 | 23.68 | 12486938 |
| 1740613200 | 25.01 | 0.84 | 3.48 | 25.5 | 25.8 | 23.47 | 16088384 |
| 1740526800 | 24.17 | -0.46 | -1.87 | 24.68 | 24.83 | 23.755 | 22068820 |
| 1740440400 | 24.63 | -0.19 | -0.77 | 24.9 | 25.07 | 24.405 | 10326817 |
| 1740181200 | 24.82 | -0.31 | -1.23 | 25.24 | 25.43 | 24.695 | 7700584 |
| 1740094800 | 25.13 | -0.39 | -1.53 | 25.44 | 25.65 | 25.07 | 6831406 |
| 1740008400 | 25.52 | 0.01 | 0.04 | 25.35 | 25.655 | 25.13 | 6547563 |
| 1739922000 | 25.51 | 0.17 | 0.67 | 25.21 | 25.67 | 25 | 10909683 |
| 1739576400 | 25.34 | 0.34 | 1.36 | 25.06 | 25.38 | 24.98 | 8735229 |
| 1739490000 | 25 | 1.37 | 5.80 | 23.61 | 25.03 | 23.59 | 18203328 |
| 1739403600 | 23.63 | -0.2 | -0.84 | 23.7 | 23.78 | 23.175 | 8497893 |
| 1739317200 | 23.83 | 0.07 | 0.29 | 23.75 | 24.01 | 23.61 | 19775021 |
| 1739230800 | 23.76 | 0.11 | 0.47 | 23.76 | 23.965 | 23.58 | 9891072 |
| 1738971600 | 23.65 | -0.21 | -0.88 | 23.94 | 24.04 | 23.64 | 8399832 |
| 1738885200 | 23.86 | -0.15 | -0.62 | 24.16 | 24.29 | 23.68 | 8182665 |
| 1738798800 | 24.01 | 0.3 | 1.27 | 23.63 | 24.14 | 23.525 | 8702817 |
| 1738712400 | 23.71 | 0.13 | 0.55 | 23.7 | 24.07 | 23.625 | 4257036 |
| 1738626000 | 23.58 | 0.07 | 0.30 | 22.74 | 23.765 | 22.74 | 6158437 |
| 1738366800 | 23.51 | -0.09 | -0.38 | 23.58 | 23.79 | 23.415 | 7816753 |
| 1738280400 | 23.6 | 0.6 | 2.61 | 23.18 | 23.61 | 23.18 | 7129215 |
| 1738194000 | 23 | -0.15 | -0.65 | 23.25 | 23.265 | 22.842 | 3801382 |
| 1738107600 | 23.15 | 0.45 | 1.98 | 22.95 | 23.2458 | 22.67 | 4844726 |
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
