Premium
Consol Energy Inc (C9X)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.0838926174497 | 119.2 | 122.2 | 115.2 | 117 | 119.09090909 | DE |
| 4 | 21.04 | 21.4125788724 | 98.26 | 122.2 | 97.4 | 239 | 109.2597119 | DE |
| 12 | 35.1 | 41.6864608076 | 84.2 | 122.2 | 79.4 | 208 | 98.68874562 | DE |
| 26 | 35.26 | 41.9562113279 | 84.04 | 122.2 | 78.36 | 211 | 94.61726346 | DE |
| 52 | 27.3 | 29.6739130435 | 92 | 122.2 | 70 | 224 | 89.26158442 | DE |
| 156 | 40.1 | 50.6313131313 | 79.2 | 122.2 | 70 | 257 | 90.5694341 | DE |
| 260 | 40.1 | 50.6313131313 | 79.2 | 122.2 | 70 | 257 | 90.5694341 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 116.55 | -1.6 | -1.35 | 116.55 | 116.55 | 116.55 | 1 |
| 1731705960 | 118.15 | 1.35 | 1.16 | 117 | 118.15 | 115.2 | 126 |
| 1731619560 | 116.8 | -0.75 | -0.64 | 119 | 119 | 116.5 | 65 |
| 1731533160 | 117.55 | -3.75 | -3.09 | 118.4 | 119.75 | 117.55 | 180 |
| 1731446820 | 121.3 | -0.9 | -0.74 | 121 | 121.3 | 120.8 | 127 |
| 1731360420 | 122.2 | 2.6 | 2.17 | 119.2 | 122.2 | 119.2 | 85 |
| 1731101220 | 119.6 | 0.55 | 0.46 | 118.55 | 119.6 | 114 | 974 |
| 1731014760 | 119.05 | 0.85 | 0.72 | 119 | 119.25 | 118.4 | 60 |
| 1730928360 | 118.2 | 14.65 | 14.15 | 108.45 | 118.2 | 108.45 | 543 |
| 1730841960 | 103.55 | 4.15 | 4.18 | 102.1 | 103.55 | 102.1 | 50 |
| 1730755560 | 99.4 | -3.75 | -3.64 | 101 | 101 | 99.4 | 105 |
| 1730496360 | 103.15 | 0.6 | 0.59 | 102.95 | 103.15 | 101.9 | 137 |
| 1730409960 | 102.55 | 1.15 | 1.13 | 101.2 | 103.15 | 100.9 | 184 |
| 1730323560 | 101.4 | -2.4 | -2.31 | 103.45 | 103.65 | 101.4 | 275 |
| 1730237160 | 103.8 | 2.5 | 2.47 | 101.65 | 103.8 | 100.9 | 329 |
| 1730150760 | 101.3 | 3.1 | 3.16 | 99.44 | 101.3 | 99.44 | 173 |
| 1729887960 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1729801560 | 98.2 | 0.8 | 0.82 | 99.18 | 99.26 | 98.1 | 87 |
| 1729715160 | 97.4 | -1.36 | -1.38 | 100.15 | 100.15 | 97.4 | 46 |
| 1729628760 | 98.76 | 0.5 | 0.51 | 98.76 | 98.76 | 98.76 | 1 |
| 1729542360 | 98.26 | 0.56 | 0.57 | 98.26 | 98.26 | 98.26 | 1000 |
| 1729283160 | 97.7 | -4.3 | -4.22 | 99.64 | 99.68 | 97.22 | 195 |
| 1729196760 | 102 | 0.9 | 0.89 | 101.55 | 102 | 101.55 | 42 |
| 1729110360 | 101.1 | 0.65 | 0.65 | 98.34 | 101.25 | 98.34 | 521 |
| 1729023960 | 100.45 | -0.25 | -0.25 | 102.5 | 102.5 | 100.45 | 132 |
| 1728937620 | 100.7 | 1.6 | 1.61 | 100.5 | 100.7 | 100.5 | 55 |
| 1728678360 | 99.1 | -0.24 | -0.24 | 99.1 | 99.1 | 99.1 | 4 |
| 1728591960 | 99.34 | 1.8 | 1.85 | 97.88 | 99.34 | 97.88 | 40 |
| 1728505560 | 97.54 | 2.3 | 2.41 | 97.54 | 97.54 | 97.54 | 15 |
| 1728419160 | 95.24 | -3.92 | -3.95 | 97.34 | 97.34 | 95.24 | 80 |
| 1728332760 | 99.16 | 4.9 | 5.20 | 99.16 | 99.16 | 99.16 | 44 |
| 1728073560 | 94.26 | 2.28 | 2.48 | 93.26 | 95.2 | 93.26 | 108 |
| 1727987220 | 91.98 | 0 | 0.00 | 91.98 | 91.98 | 91.98 | 0 |
| 1727900820 | 91.98 | -2.64 | -2.79 | 92.06 | 92.06 | 91.98 | 37 |
| 1727814420 | 94.62 | 1.44 | 1.55 | 94.62 | 94.62 | 94.62 | 2 |
| 1727728020 | 93.18 | -1.34 | -1.42 | 93.18 | 93.18 | 93.18 | 1 |
| 1727468760 | 94.52 | 1.02 | 1.09 | 92.78 | 94.58 | 92.58 | 163 |
| 1727382360 | 93.5 | 2.44 | 2.68 | 91.76 | 93.5 | 91.76 | 940 |
| 1727295960 | 91.06 | -1 | -1.09 | 92.06 | 92.06 | 90.86 | 38 |
| 1727209560 | 92.06 | 3.96 | 4.49 | 91.08 | 92.5 | 91.08 | 185 |
| 1727123160 | 88.1 | 0.1 | 0.11 | 88.1 | 88.1 | 88.1 | 1 |
| 1726864020 | 88 | 2 | 2.33 | 88.1 | 88.72 | 87.52 | 92 |
| 1726777620 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1726691220 | 86 | -0.78 | -0.90 | 86 | 86 | 86 | 250 |
| 1726604760 | 86.78 | -0.6 | -0.69 | 86.68 | 86.78 | 86.68 | 18 |
| 1726518420 | 87.38 | 0 | 0.00 | 87.36 | 87.38 | 86.52 | 37 |
| 1726259160 | 87.38 | 2.2 | 2.58 | 84.5 | 87.38 | 84.5 | 512 |
| 1726172760 | 85.18 | 5.78 | 7.28 | 85.18 | 85.18 | 85.18 | 100 |
| 1726086360 | 79.4 | -5.32 | -6.28 | 80.36 | 80.36 | 79.4 | 500 |
| 1725999960 | 84.72 | 0 | 0.00 | 84.72 | 84.72 | 84.72 | 0 |
| 1725913560 | 84.72 | 0 | 0.00 | 84.72 | 84.72 | 84.72 | 0 |
| 1725654360 | 84.72 | 0 | 0.00 | 84.72 | 84.72 | 84.72 | 0 |
| 1725567960 | 84.72 | -2.22 | -2.55 | 84.72 | 84.72 | 84.72 | 17 |
| 1725481560 | 86.94 | -6.16 | -6.62 | 86.94 | 86.94 | 86.94 | 5 |
| 1725395160 | 93.1 | 0 | 0.00 | 93.1 | 93.1 | 93.1 | 0 |
| 1725308760 | 93.1 | 1.42 | 1.55 | 93.1 | 93.1 | 93.1 | 10 |
| 1725049560 | 91.68 | 0 | 0.00 | 91.68 | 91.68 | 91.68 | 0 |
| 1724963160 | 91.68 | 5.08 | 5.87 | 91.9 | 91.98 | 91.68 | 1520 |
| 1724876760 | 86.6 | 3.44 | 4.14 | 86.6 | 86.6 | 86.6 | 1 |
| 1724790420 | 83.16 | -1.14 | -1.35 | 83.16 | 83.16 | 83.16 | 2 |
| 1724704020 | 84.3 | 1.34 | 1.62 | 84.2 | 84.5 | 84.2 | 620 |
| 1724444820 | 82.959999 | 2.58 | 3.21 | 82.959999 | 82.959999 | 82.959999 | 2 |
| 1724358420 | 80.38 | -6.36 | -7.33 | 86.5 | 86.5 | 80.38 | 82 |
| 1724271960 | 86.74 | 1.86 | 2.19 | 85.92 | 93.52 | 85.92 | 627 |
| 1724185560 | 84.88 | -1.42 | -1.65 | 86.94 | 86.94 | 84.88 | 30 |
| 1724099220 | 86.3 | -0.36 | -0.42 | 86.3 | 86.3 | 86.3 | 1 |
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
