Premium
Coca Cola Co (CCC3)
TG
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 | 1.72 | 2.48232068119 | 69.29 | 71.78 | 68.78 | 19037 | 70.38814727 | DE |
| 4 | 2 | 2.89813070569 | 69.01 | 72.93 | 66.2 | 23097 | 69.63032665 | DE |
| 12 | 4.410001 | 6.62162322255 | 66.599999 | 72.93 | 63.3 | 26746 | 67.4298233 | DE |
| 26 | 11.37 | 19.0643863179 | 59.64 | 72.93 | 57.56 | 36364 | 64.88699586 | DE |
| 52 | 11.14 | 18.6069817939 | 59.87 | 72.93 | 55.65 | 41897 | 61.68025725 | DE |
| 156 | 14.8 | 26.329834549 | 56.21 | 72.93 | 49.05 | 38830 | 59.79321023 | DE |
| 260 | 25.355 | 55.5360858614 | 45.655 | 72.93 | 45.03 | 28740 | 58.79347273 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 70.79 | -0.27 | -0.38 | 70.5 | 71.53 | 70.37 | 13874 |
| 1782332700 | 71.06 | 0.57 | 0.81 | 70.4 | 71.78 | 70.4 | 30324 |
| 1782246300 | 70.489999 | 0.84 | 1.21 | 69.8 | 71.27 | 69.8 | 21428 |
| 1782159900 | 69.65 | 0.58 | 0.84 | 69.5 | 70.09 | 69 | 18676 |
| 1781900700 | 69.069999 | -0.33 | -0.48 | 69.29 | 69.75 | 68.78 | 10883 |
| 1781814300 | 69.4 | -0.12 | -0.17 | 69.45 | 69.88 | 68.56 | 20206 |
| 1781727900 | 69.52 | 0.41 | 0.59 | 69.3 | 69.52 | 68.13 | 20770 |
| 1781641500 | 69.11 | -0.76 | -1.09 | 69.75 | 70.23 | 68.75 | 17456 |
| 1781555100 | 69.87 | -1.5 | -2.10 | 71 | 71 | 69.17 | 24170 |
| 1781295900 | 71.37 | 0.08 | 0.11 | 71.3 | 71.79 | 70.83 | 21565 |
| 1781209500 | 71.29 | -1.19 | -1.64 | 72.55 | 72.93 | 71.29 | 31281 |
| 1781123100 | 72.48 | 2.01 | 2.85 | 70.22 | 72.61 | 70.22 | 36371 |
| 1781036700 | 70.47 | 1.49 | 2.16 | 68.97 | 70.86 | 68.53 | 25938 |
| 1780950300 | 68.98 | -0.02 | -0.03 | 68.93 | 69.3 | 67.84 | 32043 |
| 1780691100 | 69 | 2.8 | 4.23 | 66.39 | 70.09 | 66.26 | 34789 |
| 1780604700 | 66.2 | -1.51 | -2.23 | 68.26 | 68.84 | 66.2 | 18121 |
| 1780518300 | 67.709999 | 0.26 | 0.39 | 67.62 | 68.12 | 67.38 | 16913 |
| 1780431900 | 67.45 | -0.07 | -0.10 | 68 | 68 | 67.22 | 19143 |
| 1780345500 | 67.52 | -0.18 | -0.27 | 68.3 | 68.3 | 67.45 | 27678 |
| 1780086300 | 67.7 | -1.42 | -2.05 | 69.01 | 69.239999 | 67.66 | 20308 |
| 1779999900 | 69.12 | -1.05 | -1.50 | 70.67 | 70.72 | 68.92 | 14310 |
| 1779913500 | 70.17 | 0.94 | 1.36 | 69.42 | 70.959999 | 69.05 | 20272 |
| 1779827100 | 69.23 | -1.08 | -1.54 | 70.2 | 70.2 | 69.04 | 26354 |
| 1779740700 | 70.31 | 0.02 | 0.03 | 70.849999 | 70.849999 | 69.8 | 15733 |
| 1779481500 | 70.29 | 0.41 | 0.59 | 70.01 | 70.33 | 69.739999 | 17439 |
| 1779395100 | 69.88 | -0.44 | -0.63 | 70.29 | 70.599999 | 69.45 | 20028 |
| 1779308700 | 70.319999 | -0.32 | -0.45 | 70.52 | 70.9 | 70.26 | 25199 |
| 1779222300 | 70.64 | 0.87 | 1.25 | 69.84 | 71.22 | 69.58 | 39462 |
| 1779135900 | 69.77 | 0.15 | 0.22 | 69.68 | 69.88 | 69.04 | 19155 |
| 1778876700 | 69.62 | 0.53 | 0.77 | 68.91 | 69.95 | 68.89 | 25507 |
| 1778790300 | 69.09 | 0.52 | 0.76 | 68.76 | 69.31 | 68.37 | 12151 |
| 1778703900 | 68.569999 | 0.27 | 0.40 | 68.209999 | 69.15 | 67.92 | 21823 |
| 1778617500 | 68.3 | 1.54 | 2.31 | 66.989999 | 68.42 | 66.64 | 32813 |
| 1778531100 | 66.76 | 0.11 | 0.17 | 67 | 67 | 66.11 | 24007 |
| 1778271900 | 66.65 | -0.23 | -0.34 | 66.94 | 67.14 | 66.36 | 17151 |
| 1778185500 | 66.879999 | -0.61 | -0.90 | 67.33 | 67.5 | 66.4 | 15063 |
| 1778099100 | 67.489999 | 0.44 | 0.66 | 66.989999 | 67.489999 | 66.31 | 22490 |
| 1778012700 | 67.05 | 0.26 | 0.39 | 66.91 | 67.349999 | 66.5 | 17576 |
| 1777926300 | 66.79 | -0.35 | -0.52 | 67 | 67.239999 | 66.4 | 19150 |
| 1777580700 | 67.14 | -0.37 | -0.55 | 67.2 | 67.69 | 66.8 | 19723 |
| 1777494300 | 67.51 | 0.65 | 0.97 | 66.849999 | 67.8 | 66.55 | 33270 |
| 1777407900 | 66.86 | 2.37 | 3.67 | 64.45 | 68.63 | 64.349999 | 64334 |
| 1777321500 | 64.489999 | -1.02 | -1.56 | 65.7 | 65.7 | 64.489999 | 29374 |
| 1777062300 | 65.51 | 0.21 | 0.32 | 65.11 | 65.739999 | 64.81 | 17389 |
| 1776975900 | 65.3 | 1.49 | 2.34 | 63.74 | 65.569998 | 63.56 | 75849 |
| 1776889500 | 63.81 | 0 | 0.00 | 63.87 | 64.319998 | 63.51 | 99433 |
| 1776803100 | 63.81 | -0.25 | -0.39 | 64.319998 | 64.34 | 63.45 | 67420 |
| 1776716700 | 64.06 | -0.4 | -0.62 | 64.55 | 64.7 | 63.98 | 43457 |
| 1776457500 | 64.459998 | 0.62 | 0.97 | 64.15 | 64.58 | 63.3 | 36164 |
| 1776371100 | 63.84 | 0.06 | 0.09 | 64.019999 | 64.41 | 63.64 | 29754 |
| 1776284700 | 63.78 | -0.66 | -1.02 | 64.5 | 64.7 | 63.41 | 33166 |
| 1776198300 | 64.44 | -0.39 | -0.60 | 65.069998 | 65.129999 | 64.29 | 16247 |
| 1776111900 | 64.83 | -1.22 | -1.85 | 66.019999 | 66.43 | 64.64 | 20182 |
| 1775852700 | 66.05 | -0.72 | -1.08 | 66.94 | 66.989999 | 65.959998 | 10961 |
| 1775766300 | 66.769999 | 0.54 | 0.82 | 66 | 66.84 | 65.44 | 12244 |
| 1775679900 | 66.23 | 0.79 | 1.21 | 65.5 | 66.3 | 64.42 | 25163 |
| 1775593500 | 65.44 | -1 | -1.51 | 66.599999 | 67.069998 | 65.349999 | 22775 |
| 1775161500 | 66.44 | 0.64 | 0.97 | 65.5 | 66.67 | 65.5 | 11297 |
| 1775075100 | 65.8 | -0.02 | -0.03 | 65.79 | 66.09 | 64.83 | 22901 |
| 1774988700 | 65.819998 | -0.84 | -1.26 | 66.8 | 66.989999 | 65.5 | 20667 |
| 1774902300 | 66.66 | 0.85 | 1.29 | 65.8 | 67.25 | 65.65 | 21297 |
| 1774646700 | 65.81 | 0.75 | 1.15 | 64.959998 | 66.069998 | 64.72 | 12886 |
| 1774560300 | 65.06 | 0.08 | 0.12 | 65.12 | 65.569998 | 64.8 | 15955 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
