Premium
Cosan SA (9CI0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 2750 |
| 1735853220 | 5.15 | -0.15 | -2.83 | 5.0999999 | 5.15 | 5.0999999 | 545 |
| 1735594020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1735334820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734989220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734730020 | 5.3 | -0.3 | -5.36 | 5.3 | 5.3 | 5.3 | 574 |
| 1734643620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734557220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734470820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734384420 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.55 | 1000 |
| 1734125220 | 5.65 | -0.45 | -7.38 | 5.65 | 5.65 | 5.65 | 40 |
| 1734038820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1733952420 | 6.1 | 0.15 | 2.52 | 5.95 | 6.1 | 5.95 | 65 |
| 1733866020 | 5.95 | 0 | 0.00 | 5.75 | 5.95 | 5.75 | 56 |
| 1733779620 | 5.95 | 0.1 | 1.71 | 5.9 | 5.95 | 5.9 | 800 |
| 1733520420 | 5.85 | -0.35 | -5.65 | 6.1 | 6.1 | 5.85 | 235 |
| 1733434020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1733347620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1733261220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1733174820 | 6.2 | 0.2 | 3.33 | 6.3 | 6.35 | 6.2 | 5280 |
| 1732915620 | 6 | -1.35 | -18.37 | 6.85 | 6.85 | 6 | 306 |
| 1732829220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1732742820 | 7.35 | 0.05 | 0.68 | 7.35 | 7.35 | 7.35 | 30 |
| 1732656420 | 7.3 | 0.35 | 5.04 | 7.3 | 7.3 | 7.3 | 25 |
| 1732570020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732310820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1732224420 | 6.95 | -0.2 | -2.80 | 7.15 | 7.15 | 6.95 | 825 |
| 1732138020 | 7.15 | -0.05 | -0.69 | 7.15 | 7.15 | 7.15 | 147 |
| 1732051620 | 7.2 | -0.15 | -2.04 | 7.2 | 7.2 | 7.2 | 30 |
| 1731965220 | 7.35 | 0.1 | 1.38 | 7.35 | 7.45 | 7.35 | 66 |
| 1731705960 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.25 | 30 |
| 1731619560 | 7.45 | 0.1 | 1.36 | 7.5 | 7.5 | 7.45 | 70 |
| 1731533160 | 7.35 | -0.05 | -0.68 | 7.3 | 7.35 | 7.3 | 1050 |
| 1731446820 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.4 | 5030 |
| 1731360420 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 150 |
| 1731101220 | 7.55 | -0.4 | -5.03 | 7.55 | 7.55 | 7.55 | 150 |
| 1731014760 | 7.95 | 0.4 | 5.30 | 7.95 | 7.95 | 7.95 | 70 |
| 1730928360 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1730841960 | 7.55 | -0.1 | -1.31 | 7.55 | 7.55 | 7.55 | 100 |
| 1730755560 | 7.65 | 0.4 | 5.52 | 7.25 | 7.65 | 7.25 | 2680 |
| 1730496360 | 7.25 | -0.35 | -4.61 | 7.3 | 7.3 | 7.25 | 3500 |
| 1730409960 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.6 | 176 |
| 1730323560 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.7 | 347 |
| 1730237160 | 7.85 | 0.25 | 3.29 | 7.85 | 7.85 | 7.85 | 112 |
| 1730147220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729888020 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 100 |
| 1729801560 | 7.55 | -0.1 | -1.31 | 7.6 | 7.6 | 7.55 | 726 |
| 1729715160 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729628760 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729542360 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 264 |
| 1729283160 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729196760 | 7.7 | -0.15 | -1.91 | 7.7 | 7.7 | 7.7 | 250 |
| 1729110360 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1729023960 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1728937560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1728678360 | 7.85 | -0.6 | -7.10 | 7.85 | 7.85 | 7.85 | 40 |
| 1728591960 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1728505560 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1728419160 | 8.4499999 | -0.4 | -4.52 | 8.75 | 8.75 | 8.4499999 | 130 |
| 1728332760 | 8.85 | 0.15 | 1.72 | 8.85 | 8.85 | 8.85 | 100 |
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
