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 | 1.2 | 1.40927774516 | 85.15 | 87.5 | 84 | 132 | 85.79825228 | DE |
| 4 | -8.75 | -9.20084121977 | 95.1 | 95.3 | 82.45 | 196 | 86.83280875 | DE |
| 12 | -9.9 | -10.2857142857 | 96.25 | 96.25 | 82.45 | 143 | 89.41168471 | DE |
| 26 | 1.250001 | 1.46886135686 | 85.099999 | 100.8 | 82.45 | 110 | 91.84667255 | DE |
| 52 | -1.15 | -1.31428571429 | 87.5 | 100.8 | 78.75 | 97 | 89.63705284 | DE |
| 156 | -1.82 | -2.06419417035 | 88.17 | 100.8 | 78.75 | 96 | 89.62924442 | DE |
| 260 | -1.82 | -2.06419417035 | 88.17 | 100.8 | 78.75 | 96 | 89.62924442 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 86.65 | -0.1 | -0.12 | 87.5 | 87.5 | 86.2 | 200 |
| 1740605220 | 86.75 | 1.75 | 2.06 | 85.75 | 86.75 | 85.75 | 63 |
| 1740518820 | 85 | -1.5 | -1.73 | 85.5 | 86.5 | 85 | 195 |
| 1740432420 | 86.5 | 2.5 | 2.98 | 85.3 | 86.5 | 85.3 | 114 |
| 1740173220 | 84 | 0.75 | 0.90 | 85.15 | 85.15 | 84 | 86 |
| 1740086820 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 0 |
| 1740000420 | 83.25 | 0.3 | 0.36 | 84.05 | 84.55 | 83.25 | 204 |
| 1739914020 | 82.95 | -1.1 | -1.31 | 84.9 | 84.9 | 82.45 | 810 |
| 1739827620 | 84.05 | 0.05 | 0.06 | 84.05 | 84.849999 | 84.05 | 110 |
| 1739568420 | 84 | -6.95 | -7.64 | 85 | 85 | 83.95 | 361 |
| 1739482020 | 90.95 | 0 | 0.00 | 90.95 | 90.95 | 90.95 | 0 |
| 1739395620 | 90.95 | 0 | 0.00 | 90.95 | 90.95 | 90.95 | 0 |
| 1739309220 | 90.95 | -0.4 | -0.44 | 91.1 | 93.1 | 90.95 | 648 |
| 1739222820 | 91.35 | -0.4 | -0.44 | 91.35 | 91.35 | 90.35 | 60 |
| 1738963620 | 91.75 | -1.2 | -1.29 | 92.2 | 92.2 | 91.75 | 2 |
| 1738877220 | 92.95 | 1.05 | 1.14 | 92.95 | 92.95 | 92.95 | 3 |
| 1738790820 | 91.9 | 0.5 | 0.55 | 91.9 | 91.9 | 91.9 | 34 |
| 1738704420 | 91.4 | -1.65 | -1.77 | 91.4 | 91.4 | 91.4 | 1 |
| 1738618020 | 93.05 | 0.2 | 0.22 | 93.7 | 93.7 | 91.8 | 319 |
| 1738358820 | 92.85 | -2 | -2.11 | 95.1 | 95.3 | 92.85 | 126 |
| 1738272420 | 94.85 | -0.65 | -0.68 | 94.8 | 94.85 | 94.8 | 915 |
| 1738186020 | 95.5 | 0.9 | 0.95 | 94.95 | 95.5 | 93.95 | 132 |
| 1738099620 | 94.6 | 1.7 | 1.83 | 94.6 | 94.6 | 94.6 | 1 |
| 1738013220 | 92.9 | 2.25 | 2.48 | 91.65 | 92.9 | 91.65 | 63 |
| 1737754020 | 90.65 | -0.25 | -0.28 | 90.65 | 90.65 | 90.65 | 1 |
| 1737667620 | 90.9 | -0.75 | -0.82 | 92.05 | 92.05 | 90.9 | 96 |
| 1737581220 | 91.65 | 0 | 0.00 | 91.65 | 91.65 | 91.65 | 0 |
| 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 |
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
