Premium
Copart Inc (CO6)
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 | -1.22 | -1.99574676918 | 61.13 | 61.13 | 58.62 | 361 | 60.07494183 | DE |
| 4 | 9.48 | 18.7983343248 | 50.43 | 61.2 | 50.12 | 786 | 55.99329664 | DE |
| 12 | 15.42 | 34.6594740391 | 44.49 | 61.2 | 44.22 | 853 | 50.06603567 | DE |
| 26 | 11.815 | 24.5659631978 | 48.095 | 61.2 | 43.705 | 833 | 48.856873 | DE |
| 52 | 13.785 | 29.8861788618 | 46.125 | 61.2 | 41.81 | 961 | 48.2764365 | DE |
| 156 | 18.185 | 43.5829838226 | 41.725 | 61.2 | 40.15 | 917 | 47.52968615 | DE |
| 260 | 18.185 | 43.5829838226 | 41.725 | 61.2 | 40.15 | 917 | 47.52968615 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 59.19 | -0.49 | -0.82 | 58.66 | 59.19 | 58.62 | 191 |
| 1733174820 | 59.68 | -0.5 | -0.83 | 59.98 | 60.5 | 59.68 | 391 |
| 1732915620 | 60.18 | 0.15 | 0.25 | 59.97 | 60.18 | 59.97 | 179 |
| 1732829220 | 60.03 | -0.47 | -0.78 | 60.51 | 60.59 | 60.03 | 296 |
| 1732742820 | 60.5 | -0.55 | -0.90 | 61.13 | 61.13 | 60.06 | 748 |
| 1732656420 | 61.05 | 0.48 | 0.79 | 61.2 | 61.2 | 60.48 | 755 |
| 1732570020 | 60.57 | 0.34 | 0.56 | 60.45 | 61.02 | 60.25 | 597 |
| 1732310820 | 60.23 | 5.67 | 10.39 | 55.72 | 60.23 | 55.72 | 2917 |
| 1732224420 | 54.56 | 2.05 | 3.90 | 53.2 | 54.56 | 52.86 | 1712 |
| 1732138020 | 52.51 | -1.2 | -2.23 | 53.89 | 54.4 | 52.51 | 852 |
| 1732051620 | 53.71 | 0.19 | 0.36 | 52.76 | 53.71 | 52.75 | 456 |
| 1731965220 | 53.52 | -0.35 | -0.65 | 53.34 | 53.99 | 53.32 | 308 |
| 1731705960 | 53.87 | -1.01 | -1.84 | 54.26 | 54.26 | 53.75 | 105 |
| 1731619560 | 54.88 | -0.05 | -0.09 | 54.62 | 55.36 | 54.53 | 320 |
| 1731533160 | 54.93 | 1.01 | 1.87 | 54.07 | 54.93 | 53.65 | 1390 |
| 1731446820 | 53.92 | 0.43 | 0.80 | 53.09 | 53.92 | 53.09 | 180 |
| 1731360420 | 53.49 | 0.94 | 1.79 | 52.17 | 53.49 | 52 | 1286 |
| 1731101220 | 52.55 | 0.84 | 1.62 | 51.49 | 52.55 | 51.49 | 52 |
| 1731014760 | 51.71 | 0.21 | 0.41 | 51.88 | 51.88 | 51.31 | 818 |
| 1730928360 | 51.5 | 3.11 | 6.42 | 50.43 | 51.62 | 50.12 | 2163 |
| 1730841960 | 48.395 | 0.37 | 0.77 | 48.465 | 48.67 | 48.395 | 261 |
| 1730755560 | 48.025 | 0.42 | 0.89 | 47.485 | 48.14 | 46.985 | 300 |
| 1730496360 | 47.6 | 0.1 | 0.21 | 47.495 | 47.85 | 47.2 | 769 |
| 1730409960 | 47.5 | -0.8 | -1.66 | 47.73 | 48.15 | 47.5 | 169 |
| 1730323560 | 48.3 | -0.14 | -0.29 | 48.77 | 48.77 | 48.06 | 205 |
| 1730237160 | 48.44 | 0.34 | 0.72 | 48 | 48.44 | 48 | 133 |
| 1730150760 | 48.095 | 0.12 | 0.25 | 48.2 | 48.2 | 47.73 | 254 |
| 1729888020 | 47.975 | 0.51 | 1.06 | 48 | 48 | 47.975 | 39 |
| 1729801560 | 47.47 | -0.04 | -0.07 | 47.725 | 47.725 | 47.215 | 379 |
| 1729715160 | 47.505 | -0.8 | -1.65 | 48.38 | 48.38 | 47.505 | 616 |
| 1729628760 | 48.3 | -0.36 | -0.73 | 48.255 | 48.62 | 48 | 2372 |
| 1729542360 | 48.655 | -1.12 | -2.25 | 49.93 | 49.93 | 48.655 | 276 |
| 1729283160 | 49.775 | 0.28 | 0.57 | 49.305 | 49.775 | 49.305 | 630 |
| 1729196760 | 49.495 | -0.8 | -1.58 | 50.25 | 50.25 | 49.495 | 572 |
| 1729110360 | 50.29 | -0.19 | -0.38 | 50.11 | 50.59 | 49.86 | 1721 |
| 1729023960 | 50.48 | -0.48 | -0.94 | 51.05 | 51.05 | 50.48 | 364 |
| 1728937620 | 50.96 | -0.73 | -1.41 | 52 | 52 | 50.96 | 865 |
| 1728678360 | 51.69 | 0.49 | 0.96 | 50.54 | 51.69 | 50.29 | 768 |
| 1728591960 | 51.2 | -0.23 | -0.45 | 50.77 | 51.28 | 50.69 | 220 |
| 1728505560 | 51.43 | 1.69 | 3.39 | 49.815 | 51.51 | 49.66 | 530 |
| 1728419160 | 49.745 | 1.69 | 3.51 | 47.83 | 49.745 | 47.68 | 865 |
| 1728332760 | 48.06 | -0.07 | -0.15 | 47.9 | 48.33 | 47.855 | 332 |
| 1728073560 | 48.13 | 0.63 | 1.33 | 47.135 | 48.165 | 47.135 | 513 |
| 1727987220 | 47.5 | -0.08 | -0.16 | 47.355 | 47.5 | 47.3 | 10 |
| 1727900820 | 47.575 | 0.08 | 0.16 | 47.165 | 47.72 | 47.125 | 227 |
| 1727814420 | 47.5 | 0.52 | 1.10 | 47.265 | 47.5 | 46.805 | 771 |
| 1727728020 | 46.985 | 0.47 | 1.01 | 46.84 | 46.985 | 46.535 | 1278 |
| 1727468760 | 46.515 | -0.28 | -0.60 | 46.45 | 46.805 | 46.45 | 236 |
| 1727382360 | 46.795 | -0.21 | -0.45 | 46.7 | 46.795 | 46.7 | 21 |
| 1727295960 | 47.005 | 0.31 | 0.65 | 46.87 | 47.04 | 46.87 | 100 |
| 1727209560 | 46.7 | 0.04 | 0.09 | 46.255 | 46.7 | 46.255 | 430 |
| 1727123160 | 46.66 | 0.66 | 1.45 | 46.445 | 46.66 | 46.445 | 485 |
| 1726864020 | 45.995 | -0.53 | -1.13 | 45.88 | 45.995 | 45.88 | 115 |
| 1726777560 | 46.52 | 0.31 | 0.67 | 46.285 | 47.795 | 46.285 | 8352 |
| 1726691220 | 46.21 | 0.52 | 1.13 | 45.44 | 46.795 | 45.44 | 8527 |
| 1726604760 | 45.695 | 0.9 | 2.00 | 44.485 | 45.695 | 44.485 | 119 |
| 1726518420 | 44.8 | -0.6 | -1.32 | 45.045 | 45.7 | 44.8 | 361 |
| 1726259160 | 45.4 | 0.88 | 1.99 | 44.865 | 45.4 | 44.4 | 684 |
| 1726172760 | 44.515 | -0.4 | -0.88 | 45.2 | 45.2 | 44.515 | 113 |
| 1726086360 | 44.91 | 0.13 | 0.29 | 44.49 | 44.91 | 44.22 | 491 |
| 1725999960 | 44.78 | -0.03 | -0.06 | 44.495 | 45.05 | 44.495 | 402 |
| 1725913620 | 44.805 | 0.15 | 0.34 | 44.995 | 45.17 | 44.635 | 1183 |
| 1725654360 | 44.655 | -0.07 | -0.15 | 44.835 | 45.06 | 44.015 | 1851 |
| 1725567960 | 44.72 | -3.11 | -6.49 | 44.785 | 45.315 | 43.705 | 1736 |
| 1725481560 | 47.825 | -0.4 | -0.83 | 48.72 | 48.735 | 47.825 | 543 |
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
