Premium
Coca Cola Co (CCC3)
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 | -1.66 | -2.75062137531 | 60.35 | 60.35 | 58.16 | 48062 | 59.27311803 | DE |
| 4 | -6.25 | -9.62426855559 | 64.94 | 65.11 | 58.16 | 45253 | 60.42697212 | DE |
| 12 | -3.82 | -6.11102223644 | 62.51 | 66.489999 | 58.16 | 32026 | 62.5368434 | DE |
| 26 | 0.61 | 1.05027548209 | 58.08 | 66.489999 | 56.37 | 29147 | 61.40616851 | DE |
| 52 | 6.25 | 11.9183829138 | 52.44 | 66.489999 | 52.06 | 33535 | 57.92920711 | DE |
| 156 | 9.31 | 18.8537869583 | 49.38 | 66.489999 | 46.22 | 22549 | 56.49731783 | DE |
| 260 | 10.855 | 22.6925891084 | 47.835 | 66.489999 | 33.8 | 24317 | 50.70346051 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 58.59 | -0.78 | -1.31 | 59.38 | 59.48 | 58.16 | 56605 |
| 1731619560 | 59.37 | -0.34 | -0.57 | 59.84 | 60.16 | 59.15 | 46108 |
| 1731533160 | 59.71 | 0.29 | 0.49 | 59.51 | 59.9 | 58.86 | 46294 |
| 1731446820 | 59.42 | -0.01 | -0.02 | 59.74 | 60.1 | 59.42 | 34779 |
| 1731360420 | 59.43 | -0.21 | -0.35 | 60.35 | 60.35 | 59.36 | 56523 |
| 1731101220 | 59.64 | 0.69 | 1.17 | 59.3 | 60.06 | 59.06 | 42345 |
| 1731014760 | 58.95 | -0.3 | -0.51 | 59.51 | 59.75 | 58.93 | 73521 |
| 1730928360 | 59.25 | -0.6 | -1.00 | 61.2 | 61.6 | 58.84 | 81829 |
| 1730841960 | 59.85 | 0.05 | 0.08 | 59.81 | 60 | 59.34 | 31167 |
| 1730755560 | 59.8 | -0.2 | -0.33 | 59.99 | 59.99 | 59.41 | 39468 |
| 1730496360 | 60 | 0.12 | 0.20 | 60.01 | 60.48 | 59.91 | 29386 |
| 1730409960 | 59.88 | -0.95 | -1.56 | 60.59 | 61.05 | 59.88 | 54540 |
| 1730323560 | 60.83 | 0.06 | 0.10 | 60.8 | 61.28 | 60.33 | 35985 |
| 1730237160 | 60.77 | -0.81 | -1.32 | 61.8 | 62 | 60.54 | 41644 |
| 1730150760 | 61.58 | -0.32 | -0.52 | 62.32 | 62.48 | 61.56 | 28146 |
| 1729888020 | 61.9 | -0.25 | -0.40 | 62.11 | 62.48 | 61.9 | 37545 |
| 1729801560 | 62.15 | -0.91 | -1.44 | 63 | 63.5 | 61.99 | 41832 |
| 1729715160 | 63.06 | -1.43 | -2.22 | 64.44 | 65.11 | 62 | 65485 |
| 1729628760 | 64.489999 | 0.37 | 0.58 | 64.209998 | 64.489999 | 63.5 | 29996 |
| 1729542360 | 64.12 | -0.73 | -1.13 | 64.94 | 65.05 | 64.12 | 31868 |
| 1729283160 | 64.849999 | 0.31 | 0.48 | 64.59 | 64.94 | 64.08 | 14482 |
| 1729196760 | 64.54 | -0.42 | -0.65 | 64.989999 | 65.3 | 64.29 | 17664 |
| 1729110360 | 64.959998 | 0.32 | 0.50 | 64.4 | 65.03 | 64.2 | 19228 |
| 1729023960 | 64.64 | 0.02 | 0.03 | 64.75 | 65.269999 | 64.28 | 52765 |
| 1728937620 | 64.62 | 1.11 | 1.75 | 63.67 | 64.62 | 63.53 | 20135 |
| 1728678360 | 63.51 | 0.3 | 0.47 | 63.43 | 63.62 | 63.07 | 25357 |
| 1728591960 | 63.21 | -0.43 | -0.68 | 63.69 | 63.9 | 63.16 | 30622 |
| 1728505560 | 63.64 | 0.59 | 0.94 | 62.88 | 63.73 | 62.88 | 23785 |
| 1728419160 | 63.05 | 0.16 | 0.25 | 62.77 | 63.15 | 62.39 | 16928 |
| 1728332760 | 62.89 | -0.92 | -1.44 | 64.099999 | 64.099999 | 62.8 | 32877 |
| 1728073560 | 63.81 | 0.04 | 0.06 | 64.04 | 64.22 | 63.56 | 18998 |
| 1727987220 | 63.77 | -0.48 | -0.75 | 64.44 | 64.5 | 63.62 | 14625 |
| 1727900820 | 64.25 | -0.64 | -0.99 | 64.819998 | 65.03 | 63.68 | 17984 |
| 1727814420 | 64.89 | 0.29 | 0.45 | 64.36 | 65.67 | 64.36 | 54149 |
| 1727728020 | 64.599999 | 0.2 | 0.31 | 64.239999 | 64.739999 | 64.069998 | 40525 |
| 1727468760 | 64.4 | 0.53 | 0.83 | 63.88 | 64.67 | 63.76 | 16780 |
| 1727382360 | 63.87 | -0.47 | -0.73 | 64.05 | 64.33 | 63.55 | 20456 |
| 1727295960 | 64.34 | 0.55 | 0.86 | 63.69 | 64.42 | 63.44 | 14331 |
| 1727209560 | 63.79 | -0.7 | -1.09 | 64.55 | 64.62 | 63.46 | 21400 |
| 1727123160 | 64.489999 | 0.46 | 0.72 | 64.26 | 64.87 | 63.97 | 17929 |
| 1726864020 | 64.03 | 0.72 | 1.14 | 63.34 | 64.04 | 63.11 | 17840 |
| 1726777560 | 63.31 | -1.24 | -1.92 | 64.89 | 64.89 | 63.25 | 28055 |
| 1726691220 | 64.55 | -0.01 | -0.02 | 64.569998 | 65.03 | 63.8 | 13972 |
| 1726604760 | 64.56 | -0.2 | -0.31 | 64.61 | 65.09 | 64.56 | 11748 |
| 1726518420 | 64.76 | 0.36 | 0.56 | 64.62 | 64.879999 | 64.209998 | 16621 |
| 1726259160 | 64.4 | 0.01 | 0.02 | 63.99 | 64.47 | 63.56 | 36079 |
| 1726172760 | 64.39 | -0.05 | -0.08 | 64.48 | 64.7 | 64.04 | 22615 |
| 1726086360 | 64.44 | -0.57 | -0.88 | 64.709998 | 65.03 | 64.15 | 25991 |
| 1725999960 | 65.01 | -0.09 | -0.14 | 65.09 | 65.629999 | 64.93 | 22223 |
| 1725913620 | 65.099999 | 0.98 | 1.53 | 64.23 | 65.44 | 64.23 | 23497 |
| 1725654360 | 64.12 | 0.19 | 0.30 | 64.12 | 64.739999 | 63.69 | 17022 |
| 1725567960 | 63.93 | -1.45 | -2.22 | 65.489999 | 65.599999 | 63.93 | 26362 |
| 1725481560 | 65.379999 | -0.65 | -0.98 | 66.09 | 66.489999 | 64.959998 | 24961 |
| 1725395160 | 66.03 | 0.44 | 0.67 | 65.489999 | 66.44 | 65.349999 | 34344 |
| 1725308760 | 65.59 | -0.01 | -0.02 | 65.2 | 65.59 | 65.01 | 26569 |
| 1725049560 | 65.599999 | 0.5 | 0.77 | 65.04 | 65.599999 | 64.9 | 45428 |
| 1724963160 | 65.099999 | 0.55 | 0.85 | 64.59 | 65.19 | 64.25 | 33736 |
| 1724876760 | 64.55 | 0.65 | 1.02 | 63.84 | 64.58 | 63.84 | 35474 |
| 1724790420 | 63.9 | 0.41 | 0.65 | 63.49 | 64.05 | 63.3 | 37543 |
| 1724704020 | 63.49 | 1.14 | 1.83 | 62.51 | 63.49 | 62.36 | 25364 |
| 1724444820 | 62.35 | -0.01 | -0.02 | 62.41 | 62.58 | 61.7 | 22479 |
| 1724358420 | 62.36 | 0.02 | 0.03 | 62.37 | 62.76 | 62.15 | 19741 |
| 1724271960 | 62.34 | 0.19 | 0.31 | 62.44 | 63.08 | 62.16 | 22622 |
| 1724185560 | 62.15 | -0.12 | -0.19 | 62.4 | 62.41 | 61.96 | 18148 |
| 1724099220 | 62.27 | -0.4 | -0.64 | 62.67 | 62.8 | 62.1 | 27755 |
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
