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 | 0.84 | 1.31537738804 | 63.86 | 64.91 | 62.76 | 40251 | 63.30878945 | DE |
| 4 | 0.91 | 1.4265558865 | 63.79 | 66.819999 | 59.51 | 60925 | 63.72805871 | DE |
| 12 | 3.69 | 6.0481888215 | 61.01 | 69.02 | 59.51 | 48295 | 64.23577043 | DE |
| 26 | 0.490001 | 0.763122578463 | 64.209999 | 69.02 | 58.15 | 51064 | 61.9690625 | DE |
| 52 | 8.31 | 14.7366554354 | 56.39 | 69.02 | 55.98 | 38434 | 61.68390807 | DE |
| 156 | 3.36 | 5.47766547114 | 61.34 | 69.02 | 49.05 | 26856 | 58.38042649 | DE |
| 260 | 22.4 | 52.9550827423 | 42.3 | 69.02 | 38.655 | 26203 | 53.13958906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745353620 | 64.53 | 0.32 | 0.50 | 63.5 | 64.91 | 62.81 | 24244 |
| 1744921620 | 64.209998 | 1.25 | 1.99 | 63.33 | 64.69 | 63.01 | 19138 |
| 1744835220 | 62.96 | -0.84 | -1.32 | 63.7 | 63.91 | 62.76 | 79955 |
| 1744748820 | 63.8 | 0.04 | 0.06 | 63.86 | 64.19 | 63.51 | 21661 |
| 1744662420 | 63.76 | 0.76 | 1.21 | 63.13 | 63.97 | 62.65 | 47057 |
| 1744403220 | 63 | -0.32 | -0.51 | 62.89 | 63.53 | 62 | 134822 |
| 1744316820 | 63.32 | -0.73 | -1.14 | 63.99 | 63.99 | 61.57 | 151539 |
| 1744230420 | 64.05 | 1.71 | 2.74 | 61.79 | 64.15 | 60.82 | 60127 |
| 1744144020 | 62.34 | -0.12 | -0.19 | 62.9 | 64.209998 | 61.95 | 54360 |
| 1744057620 | 62.46 | -1.41 | -2.21 | 60 | 63.28 | 59.51 | 167304 |
| 1743798420 | 63.87 | -2.41 | -3.64 | 65.69 | 66.79 | 63.76 | 94867 |
| 1743712020 | 66.28 | 0.44 | 0.67 | 65.01 | 66.68 | 63.88 | 54155 |
| 1743625620 | 65.84 | -0.69 | -1.04 | 66.45 | 66.819998 | 65.459998 | 16223 |
| 1743539220 | 66.53 | 0.37 | 0.56 | 65.989999 | 66.61 | 65.87 | 19145 |
| 1743452820 | 66.16 | 1.37 | 2.11 | 64.95 | 66.569998 | 64.5 | 38715 |
| 1743197220 | 64.79 | -0.8 | -1.22 | 65.68 | 65.89 | 64.29 | 26645 |
| 1743110820 | 65.59 | 0.32 | 0.49 | 65.16 | 65.849999 | 64.73 | 37957 |
| 1743024420 | 65.269999 | 1.63 | 2.56 | 63.71 | 65.43 | 63.71 | 21257 |
| 1742938020 | 63.64 | 0.03 | 0.05 | 63.79 | 64.05 | 63.47 | 17785 |
| 1742851620 | 63.61 | 0 | 0.00 | 64.2 | 64.2 | 63.15 | 27931 |
| 1742592420 | 63.61 | -0.58 | -0.90 | 64.33 | 64.48 | 63.07 | 12440 |
| 1742506020 | 64.19 | 0.62 | 0.98 | 63.54 | 64.489999 | 63.5 | 18762 |
| 1742419620 | 63.57 | 0.27 | 0.43 | 63.45 | 63.9 | 63.06 | 19564 |
| 1742333220 | 63.3 | -0.99 | -1.54 | 64.34 | 64.45 | 63.3 | 22944 |
| 1742246820 | 64.29 | 0.69 | 1.08 | 63.5 | 64.349999 | 63.2 | 37015 |
| 1741987620 | 63.6 | -0.68 | -1.06 | 63.8 | 63.99 | 62.79 | 32798 |
| 1741901220 | 64.28 | 0.15 | 0.23 | 64.12 | 64.989999 | 63.76 | 27710 |
| 1741814820 | 64.129999 | -0.81 | -1.25 | 65.05 | 65.19 | 63.92 | 29748 |
| 1741728420 | 64.94 | -1.26 | -1.90 | 65.93 | 66.2 | 64.59 | 63145 |
| 1741642020 | 66.2 | 0.27 | 0.41 | 65.989999 | 67.569999 | 65.4 | 54188 |
| 1741382820 | 65.93 | 0.69 | 1.06 | 65.209998 | 66.25 | 64.31 | 28860 |
| 1741296420 | 65.239999 | 0.26 | 0.40 | 64.81 | 65.28 | 64.05 | 57635 |
| 1741210020 | 64.98 | -1.09 | -1.65 | 66.26 | 66.51 | 64.709998 | 57789 |
| 1741123620 | 66.069998 | -2.93 | -4.25 | 68.73 | 68.98 | 65.84 | 58123 |
| 1741037220 | 69 | 0.42 | 0.61 | 68.3 | 69.02 | 66.51 | 53923 |
| 1740778020 | 68.58 | 0.4 | 0.59 | 68.06 | 68.73 | 67.77 | 29398 |
| 1740691620 | 68.18 | 0.57 | 0.84 | 67.52 | 68.75 | 67.19 | 28675 |
| 1740605220 | 67.61 | -0.45 | -0.66 | 68.16 | 68.4 | 67.12 | 33354 |
| 1740518820 | 68.06 | 0.64 | 0.95 | 67.459999 | 68.38 | 67.13 | 27951 |
| 1740432420 | 67.42 | -0.76 | -1.11 | 68.14 | 68.55 | 67.099999 | 33057 |
| 1740173220 | 68.18 | 1.63 | 2.45 | 66.879999 | 68.459999 | 66.53 | 51268 |
| 1740086820 | 66.55 | -0.7 | -1.04 | 67.01 | 67.19 | 66.2 | 31004 |
| 1740000420 | 67.25 | 1.22 | 1.85 | 66 | 67.26 | 65.89 | 40128 |
| 1739914020 | 66.03 | 0.43 | 0.66 | 65.41 | 66.43 | 65.09 | 28273 |
| 1739827620 | 65.599999 | 0.06 | 0.09 | 65.51 | 65.97 | 65.11 | 34091 |
| 1739568420 | 65.54 | -0.91 | -1.37 | 66.7 | 66.7 | 65.54 | 36706 |
| 1739482020 | 66.45 | 0.27 | 0.41 | 66.18 | 66.98 | 65.599999 | 57154 |
| 1739395620 | 66.18 | 0.93 | 1.43 | 64.86 | 66.22 | 64.519999 | 69879 |
| 1739309220 | 65.25 | 2.65 | 4.23 | 62.45 | 65.5 | 62.44 | 121285 |
| 1739222820 | 62.6 | 0.79 | 1.28 | 61.99 | 62.6 | 61.76 | 43916 |
| 1738963620 | 61.81 | 0.83 | 1.36 | 61.14 | 61.89 | 60.85 | 63850 |
| 1738877220 | 60.98 | 0.22 | 0.36 | 60.89 | 61.31 | 60.62 | 24994 |
| 1738790820 | 60.76 | 0.4 | 0.66 | 60.28 | 60.79 | 60.09 | 22360 |
| 1738704420 | 60.36 | -1.21 | -1.97 | 61.49 | 61.49 | 60.07 | 73421 |
| 1738618020 | 61.57 | 0.29 | 0.47 | 61.29 | 61.99 | 60.94 | 57061 |
| 1738358820 | 61.28 | -0.19 | -0.31 | 61.56 | 61.74 | 61.07 | 38033 |
| 1738272420 | 61.47 | 1.1 | 1.82 | 60.54 | 61.65 | 60.37 | 39922 |
| 1738186020 | 60.37 | 0.69 | 1.16 | 59.86 | 60.76 | 59.68 | 44235 |
| 1738099620 | 59.68 | -1.24 | -2.04 | 61.01 | 61.33 | 59.68 | 59208 |
| 1738013220 | 60.92 | 1.92 | 3.25 | 58.9 | 61.13 | 58.9 | 121941 |
| 1737754020 | 59 | -0.05 | -0.08 | 59.2 | 59.26 | 58.56 | 89904 |
| 1737667620 | 59.05 | -0.28 | -0.47 | 59.46 | 59.65 | 58.96 | 32490 |
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
