Premium
Cooper Companies Inc (CP60)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 5.16944284894 | 87.05 | 91.65 | 87.05 | 26 | 88.58984375 | DE |
| 4 | 2.5 | 2.80741156654 | 89.05 | 91.65 | 86.5 | 81 | 89.29659836 | DE |
| 12 | -3.85 | -4.035639413 | 95.4 | 100.4 | 86.5 | 95 | 93.2693045 | DE |
| 26 | 8 | 9.57510472771 | 83.55 | 100.8 | 83.05 | 88 | 92.09935471 | DE |
| 52 | 3.38 | 3.83350345923 | 88.17 | 100.8 | 78.75 | 82 | 89.88361728 | DE |
| 156 | 3.38 | 3.83350345923 | 88.17 | 100.8 | 78.75 | 82 | 89.88361728 | DE |
| 260 | 3.38 | 3.83350345923 | 88.17 | 100.8 | 78.75 | 82 | 89.88361728 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 91.65 | 1.65 | 1.83 | 91.65 | 91.65 | 91.65 | 6 |
| 1737408420 | 90 | 0.15 | 0.17 | 90 | 90 | 90 | 20 |
| 1737149220 | 89.85 | 2.3 | 2.63 | 90.2 | 90.2 | 89.85 | 25 |
| 1737062820 | 87.55 | -0.2 | -0.23 | 87.75 | 87.75 | 87.55 | 67 |
| 1736976420 | 87.75 | 1.25 | 1.45 | 87.05 | 87.95 | 87.05 | 10 |
| 1736890020 | 86.5 | -3.35 | -3.73 | 87.2 | 87.2 | 86.5 | 66 |
| 1736803620 | 89.85 | 2.35 | 2.69 | 87.5 | 89.85 | 87.5 | 79 |
| 1736544420 | 87.5 | -2.5 | -2.78 | 90.45 | 90.45 | 87.5 | 42 |
| 1736458020 | 90 | -0.95 | -1.04 | 89.6 | 90 | 89.6 | 120 |
| 1736371620 | 90.95 | 0 | 0.00 | 90.95 | 90.95 | 90.95 | 0 |
| 1736285220 | 90.95 | 1.95 | 2.19 | 89.85 | 90.95 | 89.8 | 328 |
| 1736198820 | 89 | 0.15 | 0.17 | 88.95 | 89.55 | 88.95 | 187 |
| 1735939620 | 88.85 | 0.9 | 1.02 | 87.7 | 88.85 | 87.7 | 69 |
| 1735853220 | 87.95 | 0.4 | 0.46 | 89.4 | 89.9 | 87.95 | 91 |
| 1735594020 | 87.55 | -1.5 | -1.68 | 88.85 | 88.85 | 87.55 | 56 |
| 1735334820 | 89.05 | 0.4 | 0.45 | 89.05 | 89.05 | 89.05 | 54 |
| 1734989220 | 88.65 | 1.1 | 1.26 | 90.45 | 90.8 | 88.65 | 201 |
| 1734730020 | 87.55 | -1.25 | -1.41 | 87.55 | 87.55 | 87.55 | 15 |
| 1734643620 | 88.8 | -1.55 | -1.72 | 88.5 | 89.1 | 88.5 | 113 |
| 1734557220 | 90.35 | 1 | 1.12 | 90.5 | 90.75 | 90.1 | 86 |
| 1734470820 | 89.35 | -0.65 | -0.72 | 88.7 | 89.9 | 88.7 | 115 |
| 1734384420 | 90 | -1.5 | -1.64 | 90.85 | 91.05 | 90 | 37 |
| 1734125220 | 91.5 | -2.35 | -2.50 | 91.9 | 92.4 | 91.5 | 108 |
| 1734038820 | 93.85 | -0.95 | -1.00 | 93.85 | 93.85 | 93.85 | 24 |
| 1733952420 | 94.8 | 0 | 0.00 | 94.8 | 94.8 | 94.8 | 0 |
| 1733866020 | 94.8 | 0.2 | 0.21 | 93.6 | 94.8 | 93.6 | 88 |
| 1733779620 | 94.6 | 1.2 | 1.28 | 93.95 | 94.6 | 93.8 | 54 |
| 1733520420 | 93.4 | -5 | -5.08 | 96.25 | 96.25 | 93.4 | 417 |
| 1733434020 | 98.4 | 0.2 | 0.20 | 100.4 | 100.4 | 98.4 | 103 |
| 1733347620 | 98.2 | -0.6 | -0.61 | 98.2 | 98.2 | 98.2 | 1 |
| 1733261220 | 98.8 | 0.2 | 0.20 | 98.45 | 98.8 | 98.45 | 80 |
| 1733174820 | 98.6 | -0.2 | -0.20 | 100.3 | 100.3 | 98.6 | 42 |
| 1732915620 | 98.8 | 0.3 | 0.30 | 98.75 | 98.8 | 98.75 | 119 |
| 1732829220 | 98.5 | 0.65 | 0.66 | 98.75 | 98.75 | 98.5 | 50 |
| 1732742820 | 97.85 | 0.25 | 0.26 | 98.55 | 98.6 | 97.4 | 519 |
| 1732656420 | 97.6 | 0 | 0.00 | 98.35 | 98.4 | 97.05 | 159 |
| 1732570020 | 97.6 | 1.3 | 1.35 | 97.6 | 97.6 | 97.6 | 1 |
| 1732310820 | 96.3 | 2.1 | 2.23 | 96.95 | 96.95 | 96.3 | 108 |
| 1732224420 | 94.2 | -0.4 | -0.42 | 94.45 | 94.95 | 94.2 | 147 |
| 1732138020 | 94.6 | 1.1 | 1.18 | 94.35 | 94.6 | 94.35 | 34 |
| 1732051620 | 93.5 | -0.25 | -0.27 | 93.5 | 93.5 | 93.5 | 27 |
| 1731965220 | 93.75 | -1.1 | -1.16 | 94.7 | 94.7 | 93.75 | 176 |
| 1731705960 | 94.85 | -0.7 | -0.73 | 94.6 | 95.55 | 94.6 | 8 |
| 1731619620 | 95.55 | 0 | 0.00 | 95.55 | 95.55 | 95.55 | 0 |
| 1731533220 | 95.55 | 0 | 0.00 | 95.55 | 95.55 | 95.55 | 0 |
| 1731446820 | 95.55 | -0.9 | -0.93 | 96.8 | 98 | 95.55 | 129 |
| 1731360360 | 96.45 | 0 | 0.00 | 96.45 | 96.45 | 96.45 | 0 |
| 1731101160 | 96.45 | 0 | 0.00 | 96.45 | 96.45 | 96.45 | 0 |
| 1731014760 | 96.45 | 0 | 0.00 | 96.45 | 96.45 | 96.45 | 0 |
| 1730928360 | 96.45 | -0.45 | -0.46 | 99.75 | 99.75 | 94.4 | 192 |
| 1730841960 | 96.9 | 0.4 | 0.41 | 96.9 | 96.9 | 96.9 | 30 |
| 1730755560 | 96.5 | -0.35 | -0.36 | 96.45 | 97.45 | 96.45 | 25 |
| 1730496360 | 96.85 | 0 | 0.00 | 97.5 | 97.65 | 95.8 | 15 |
| 1730409960 | 96.85 | 0 | 0.00 | 96.85 | 96.85 | 96.85 | 0 |
| 1730323560 | 96.85 | -0.85 | -0.87 | 95.4 | 96.85 | 95.4 | 43 |
| 1730237160 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 0 |
| 1730150760 | 97.7 | 0.75 | 0.77 | 100.8 | 100.8 | 97.7 | 165 |
| 1729887960 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 0 |
| 1729801560 | 96.95 | -0.2 | -0.21 | 97.05 | 97.05 | 96.95 | 64 |
| 1729715160 | 97.15 | -2.15 | -2.17 | 98.4 | 98.4 | 97.15 | 22 |
| 1729580400 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
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
