Premium
Coloplast AS (CBHD)
TG
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 | -2.75 | -2.67119961146 | 102.95 | 104.65 | 98.8 | 2858 | 101.6131551 | DE |
| 4 | -5.75 | -5.42708824917 | 105.95 | 108.85 | 98.8 | 2171 | 104.69138804 | DE |
| 12 | -10.65 | -9.60757780785 | 110.85 | 113.4 | 98.8 | 1936 | 106.63336833 | DE |
| 26 | -21.85 | -17.9024989758 | 122.05 | 128.5 | 98.8 | 1530 | 112.00944748 | DE |
| 52 | -24.55 | -19.6793587174 | 124.75 | 131.15 | 98.8 | 1519 | 115.03702023 | DE |
| 156 | -32.4 | -24.4343891403 | 132.6 | 150 | 92.54 | 1103 | 111.22082963 | DE |
| 260 | -16.55 | -14.1755888651 | 116.75 | 160.6 | 92.54 | 799 | 115.11293809 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 99.86 | 0.58 | 0.58 | 98.98 | 100.9 | 98.8 | 3691 |
| 1741296420 | 99.28 | -4.37 | -4.22 | 104.05 | 104.05 | 98.9 | 5562 |
| 1741210020 | 103.65 | 0.45 | 0.44 | 103.5 | 103.65 | 101.6 | 2285 |
| 1741123620 | 103.2 | 0.35 | 0.34 | 103 | 104.4 | 102.8 | 2724 |
| 1741037220 | 102.85 | 0.35 | 0.34 | 102.75 | 104.65 | 102.75 | 2011 |
| 1740778020 | 102.5 | -1.35 | -1.30 | 102.95 | 103.95 | 102.45 | 1706 |
| 1740691620 | 103.85 | -0.55 | -0.53 | 104.75 | 104.75 | 102.9 | 2385 |
| 1740605220 | 104.4 | -2.15 | -2.02 | 107.35 | 107.35 | 103.8 | 3088 |
| 1740518820 | 106.55 | -2.3 | -2.11 | 108.35 | 108.35 | 106.55 | 1032 |
| 1740432420 | 108.85 | 2.3 | 2.16 | 107.35 | 108.85 | 106.55 | 2606 |
| 1740173220 | 106.55 | 0.1 | 0.09 | 106.75 | 107.55 | 105.75 | 1894 |
| 1740086820 | 106.45 | -0.15 | -0.14 | 107 | 107 | 105.4 | 1383 |
| 1740000420 | 106.6 | 0.5 | 0.47 | 106.4 | 107.25 | 105.65 | 1114 |
| 1739914020 | 106.1 | -0.55 | -0.52 | 106.3 | 107.55 | 105.55 | 2662 |
| 1739827620 | 106.65 | -0.4 | -0.37 | 105.5 | 107 | 105.5 | 2509 |
| 1739568420 | 107.05 | 0.1 | 0.09 | 105.6 | 107.05 | 105.6 | 1277 |
| 1739482020 | 106.95 | -0.05 | -0.05 | 106.3 | 107 | 105.8 | 1527 |
| 1739395620 | 107 | 0.1 | 0.09 | 106.85 | 107.1 | 105.75 | 1916 |
| 1739309220 | 106.9 | 1.85 | 1.76 | 105.75 | 107.65 | 105.15 | 2589 |
| 1739222820 | 105.05 | 0.2 | 0.19 | 104.85 | 106.25 | 104.85 | 1442 |
| 1738963620 | 104.85 | -0.55 | -0.52 | 105.95 | 105.95 | 104.2 | 1709 |
| 1738877220 | 105.4 | -3.1 | -2.86 | 107.1 | 107.1 | 104.4 | 2194 |
| 1738790820 | 108.5 | 1.5 | 1.40 | 106.65 | 108.5 | 106.2 | 1323 |
| 1738704420 | 107 | -2 | -1.83 | 110 | 113.4 | 105.9 | 1528 |
| 1738618020 | 109 | -3 | -2.68 | 110.35 | 110.75 | 108.4 | 1351 |
| 1738358820 | 112 | -0.3 | -0.27 | 111.95 | 112.35 | 111.2 | 1977 |
| 1738272420 | 112.3 | 0.6 | 0.54 | 111.6 | 113.1 | 111.1 | 2574 |
| 1738186020 | 111.7 | 0.55 | 0.49 | 112.05 | 112.05 | 110.4 | 505 |
| 1738099620 | 111.15 | 0.75 | 0.68 | 110.8 | 112.2 | 109.25 | 1380 |
| 1738013220 | 110.4 | 1.65 | 1.52 | 107.05 | 110.55 | 107.05 | 4420 |
| 1737754020 | 108.75 | -0.75 | -0.68 | 110 | 110 | 108 | 1169 |
| 1737667620 | 109.5 | 0 | 0.00 | 109.45 | 110.95 | 109 | 1028 |
| 1737581220 | 109.5 | 0.25 | 0.23 | 110.55 | 112.25 | 108.7 | 1675 |
| 1737494820 | 109.25 | -0.4 | -0.36 | 108.5 | 109.7 | 108.4 | 1272 |
| 1737408420 | 109.65 | 1.75 | 1.62 | 108 | 109.7 | 107.55 | 1829 |
| 1737149220 | 107.9 | 0.95 | 0.89 | 106.7 | 108.25 | 106.7 | 1461 |
| 1737062820 | 106.95 | 0.5 | 0.47 | 106.95 | 107.35 | 105.7 | 907 |
| 1736976420 | 106.45 | -0.1 | -0.09 | 106.3 | 106.45 | 105.8 | 736 |
| 1736890020 | 106.55 | 0.2 | 0.19 | 106.45 | 106.7 | 105.7 | 998 |
| 1736803620 | 106.35 | -0.65 | -0.61 | 105.8 | 107.05 | 105.8 | 1100 |
| 1736544420 | 107 | 0.45 | 0.42 | 106.35 | 107 | 104.45 | 1024 |
| 1736458020 | 106.55 | 0.55 | 0.52 | 106.5 | 106.55 | 105.95 | 1062 |
| 1736371620 | 106 | 0.4 | 0.38 | 105.4 | 106.4 | 105.05 | 2007 |
| 1736285220 | 105.6 | 2.2 | 2.13 | 103.45 | 105.8 | 103.45 | 878 |
| 1736198820 | 103.4 | -2.35 | -2.22 | 105.4 | 105.8 | 103.3 | 2084 |
| 1735939620 | 105.75 | 1.05 | 1.00 | 104.2 | 105.95 | 103.85 | 1745 |
| 1735853220 | 104.7 | -1.3 | -1.23 | 105.85 | 105.95 | 104.05 | 2472 |
| 1735594020 | 106 | 0.45 | 0.43 | 105.4 | 106.25 | 105.05 | 2698 |
| 1735334820 | 105.55 | -0.85 | -0.80 | 106.45 | 108 | 105.55 | 1810 |
| 1734989220 | 106.4 | -1.7 | -1.57 | 108.15 | 108.15 | 105.8 | 1714 |
| 1734730020 | 108.1 | 1.2 | 1.12 | 106.5 | 109.2 | 105.7 | 1382 |
| 1734643620 | 106.9 | 1 | 0.94 | 105.6 | 108 | 105 | 3712 |
| 1734557220 | 105.9 | -3.05 | -2.80 | 109.65 | 109.65 | 105.9 | 2701 |
| 1734470820 | 108.95 | -1.4 | -1.27 | 110 | 110.8 | 107.4 | 3464 |
| 1734384420 | 110.35 | -0.6 | -0.54 | 110.8 | 111.4 | 109.85 | 2751 |
| 1734125220 | 110.95 | 0.25 | 0.23 | 110.85 | 111 | 109.6 | 2137 |
| 1734038820 | 110.7 | -1.85 | -1.64 | 112.8 | 112.8 | 109.3 | 1781 |
| 1733952420 | 112.55 | 0.55 | 0.49 | 112.5 | 113.55 | 110.8 | 2428 |
| 1733866020 | 112 | -0.95 | -0.84 | 113.2 | 113.8 | 112 | 2060 |
| 1733779620 | 112.95 | -1.55 | -1.35 | 115.35 | 115.35 | 112.6 | 2408 |
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
