Coffee Holding Co Inc (E6U)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -5.20833333333 | 3.84 | 3.9 | 3.5 | 4756 | 3.69760303 | DE |
4 | -0.54 | -12.9186602871 | 4.18 | 4.18 | 3.24 | 2381 | 3.65851124 | DE |
12 | 0.78 | 27.2727272727 | 2.86 | 4.36 | 2.62 | 1524 | 3.71622496 | DE |
26 | 1.71 | 88.6010362694 | 1.93 | 4.36 | 1.68 | 1133 | 3.13253367 | DE |
52 | 2.64 | 264 | 1 | 4.36 | 0.95 | 1267 | 2.41497481 | DE |
156 | 2.42 | 198.360655738 | 1.22 | 4.36 | 0.65 | 1292 | 2.12635254 | DE |
260 | 2.42 | 198.360655738 | 1.22 | 4.36 | 0.65 | 1292 | 2.12635254 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736544420 | 3.7 | 0.2 | 5.71 | 3.52 | 3.7 | 3.52 | 13585 |
1736458020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1736371620 | 3.5 | -0.4 | -10.26 | 3.68 | 3.68 | 3.5 | 427 |
1736285220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
1736198820 | 3.9 | 0.14 | 3.72 | 3.84 | 3.9 | 3.84 | 256 |
1735939620 | 3.76 | 0.26 | 7.43 | 3.62 | 3.78 | 3.62 | 915 |
1735853220 | 3.5 | -0.04 | -1.13 | 3.24 | 3.5 | 3.24 | 2290 |
1735594020 | 3.54 | -0.22 | -5.85 | 3.76 | 3.76 | 3.54 | 2357 |
1735334820 | 3.76 | 0.26 | 7.43 | 3.8 | 3.86 | 3.6 | 898 |
1734989220 | 3.5 | -0.12 | -3.31 | 3.62 | 3.64 | 3.5 | 3286 |
1734730020 | 3.62 | 0.02 | 0.56 | 3.4 | 3.62 | 3.4 | 947 |
1734643620 | 3.6 | -0.18 | -4.76 | 3.66 | 3.82 | 3.5 | 2289 |
1734557220 | 3.78 | -0.36 | -8.70 | 4.04 | 4.04 | 3.78 | 2294 |
1734470820 | 4.1399999 | 0.3 | 7.81 | 4.1399999 | 4.1399999 | 4.1399999 | 192 |
1734384420 | 3.84 | -0.5 | -11.52 | 4.18 | 4.18 | 3.7 | 1216 |
1734125220 | 4.34 | 0.16 | 3.83 | 4.18 | 4.36 | 4.18 | 1000 |
1734038820 | 4.18 | 0.2 | 5.03 | 3.98 | 4.18 | 3.98 | 2400 |
1733952420 | 3.98 | 0.24 | 6.42 | 3.82 | 3.98 | 3.82 | 332 |
1733866020 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
1733779620 | 3.74 | -0.1 | -2.60 | 3.78 | 3.9 | 3.74 | 7082 |
1733520420 | 3.84 | -0.06 | -1.54 | 3.94 | 3.94 | 3.84 | 17 |
1733434020 | 3.9 | 0.04 | 1.04 | 3.88 | 3.9 | 3.7 | 250 |
1733347620 | 3.86 | -0.04 | -1.03 | 4.0599999 | 4.2 | 3.86 | 1275 |
1733261220 | 3.9 | 0 | 0.00 | 3.92 | 3.92 | 3.46 | 1113 |
1733174820 | 3.9 | -0.06 | -1.52 | 3.88 | 4.24 | 3.88 | 4851 |
1732915620 | 3.96 | 0.48 | 13.79 | 3.44 | 3.96 | 3.44 | 986 |
1732829220 | 3.48 | 0.08 | 2.35 | 3.42 | 3.48 | 3.42 | 1010 |
1732742820 | 3.4 | -0.04 | -1.16 | 3.36 | 3.46 | 3.36 | 590 |
1732656420 | 3.44 | 0.04 | 1.18 | 3.44 | 3.44 | 3.44 | 150 |
1732570020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1732310820 | 3.4 | -0.04 | -1.16 | 3.64 | 3.64 | 3.4 | 1573 |
1732224420 | 3.44 | 0.44 | 14.67 | 3.5 | 3.5 | 3.44 | 301 |
1732138020 | 3 | -0.34 | -10.18 | 3 | 3 | 3 | 1 |
1732051620 | 3.34 | 0.56 | 20.14 | 3.34 | 3.34 | 3.34 | 300 |
1731965160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1731705960 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1731619560 | 2.7799999 | -0.26 | -8.55 | 2.7799999 | 2.7799999 | 2.7799999 | 159 |
1731533160 | 3.04 | 0.42 | 16.03 | 3.04 | 3.04 | 3.04 | 120 |
1731446760 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1731360360 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1731101160 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1731014760 | 2.62 | -0.3 | -10.27 | 2.62 | 2.62 | 2.62 | 179 |
1730928360 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1730841960 | 2.92 | 0.12 | 4.29 | 2.64 | 2.92 | 2.64 | 172 |
1730755560 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
1730496360 | 2.8 | -0.06 | -2.10 | 2.8 | 2.8 | 2.8 | 10 |
1730409960 | 2.86 | -0.32 | -10.06 | 2.86 | 2.86 | 2.86 | 48 |
1730319960 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1730233560 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1730147160 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729887960 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729801560 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729715160 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729628760 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729542360 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
1729283160 | 3.18 | 0.16 | 5.30 | 3.32 | 3.32 | 3.18 | 1020 |
1729196760 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
1729110360 | 3.02 | -0.32 | -9.58 | 3.1 | 3.1 | 3 | 2021 |
1729023960 | 3.34 | 0.14 | 4.37 | 2.96 | 3.34 | 2.96 | 1900 |
1728937620 | 3.2 | 0.42 | 15.11 | 2.94 | 3.2 | 2.94 | 570 |
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