Premium
Cool Company Ltd (HQ3)
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 | 0.025 | 0.496031746032 | 5.04 | 5.045 | 4.5999999 | 913 | 4.8076503 | DE |
| 4 | -2.305 | -31.2754409769 | 7.37 | 7.44 | 4.5999999 | 1507 | 5.79189884 | DE |
| 12 | -1.895 | -27.2270114943 | 6.96 | 8.755 | 4.5999999 | 1094 | 6.67108217 | DE |
| 26 | -5.134999 | -50.3431323866 | 10.199999 | 10.87 | 4.5999999 | 1231 | 8.05571088 | DE |
| 52 | -5.185 | -50.5853658537 | 10.25 | 12.38 | 4.5999999 | 1254 | 9.45360673 | DE |
| 156 | -7.885 | -60.888030888 | 12.95 | 13.25 | 4.5999999 | 1156 | 10.00401206 | DE |
| 260 | -7.885 | -60.888030888 | 12.95 | 13.25 | 4.5999999 | 1156 | 10.00401206 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1741814820 | 4.93 | 0.22 | 4.76 | 4.8499999 | 5.045 | 4.844 | 1930 |
| 1741728420 | 4.706 | 0.06 | 1.20 | 4.6639999 | 4.708 | 4.5999999 | 1430 |
| 1741642020 | 4.65 | -0.17 | -3.49 | 4.65 | 4.65 | 4.65 | 500 |
| 1741382820 | 4.8179999 | 0.08 | 1.77 | 4.8 | 4.8179999 | 4.8 | 475 |
| 1741296420 | 4.734 | -0.26 | -5.13 | 5.04 | 5.04 | 4.734 | 229 |
| 1741210020 | 4.99 | -0.26 | -4.95 | 5.205 | 5.205 | 4.742 | 6810 |
| 1741123620 | 5.25 | -0.26 | -4.72 | 5.585 | 5.66 | 5.25 | 1786 |
| 1741037220 | 5.51 | -0.34 | -5.81 | 5.785 | 5.79 | 5.39 | 750 |
| 1740778020 | 5.85 | -0.66 | -10.14 | 6.115 | 6.245 | 5.85 | 3390 |
| 1740691620 | 6.51 | -0.41 | -5.86 | 6.775 | 6.775 | 6.17 | 1850 |
| 1740605220 | 6.915 | 0.01 | 0.22 | 6.83 | 6.97 | 6.75 | 2357 |
| 1740518820 | 6.9 | -0.06 | -0.86 | 6.95 | 6.95 | 6.9 | 1250 |
| 1740432420 | 6.96 | -0.15 | -2.11 | 7.05 | 7.05 | 6.95 | 1040 |
| 1740173220 | 7.11 | 0.11 | 1.57 | 7.055 | 7.11 | 7.055 | 1050 |
| 1740086820 | 7 | -0.41 | -5.53 | 7.045 | 7.045 | 7 | 1600 |
| 1740000420 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1739914020 | 7.41 | 0.21 | 2.85 | 7.41 | 7.41 | 7.41 | 90 |
| 1739827620 | 7.205 | -0.24 | -3.16 | 7.435 | 7.435 | 7.205 | 250 |
| 1739568420 | 7.44 | 0.24 | 3.33 | 7.37 | 7.44 | 7.37 | 330 |
| 1739482020 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1739395620 | 7.2 | -0.06 | -0.76 | 7.26 | 7.26 | 7.2 | 480 |
| 1739309220 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1739222820 | 7.255 | 0.26 | 3.64 | 7.255 | 7.255 | 7.255 | 1600 |
| 1738963620 | 7 | -0.12 | -1.69 | 7 | 7 | 7 | 450 |
| 1738877220 | 7.12 | -0.18 | -2.40 | 7.22 | 7.325 | 7.1 | 1459 |
| 1738790820 | 7.295 | -0.53 | -6.71 | 7.595 | 7.605 | 7.295 | 1280 |
| 1738704420 | 7.82 | -0.58 | -6.90 | 7.82 | 7.82 | 7.82 | 300 |
| 1738618020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1738358820 | 8.4 | 0.06 | 0.72 | 8.35 | 8.4 | 8.35 | 3058 |
| 1738272420 | 8.34 | -0.04 | -0.42 | 8.34 | 8.34 | 8.34 | 100 |
| 1738186020 | 8.375 | 0.03 | 0.30 | 8.205 | 8.395 | 8.205 | 350 |
| 1738099620 | 8.35 | 0.25 | 3.09 | 8.35 | 8.35 | 8.35 | 5 |
| 1738013220 | 8.1 | -0.52 | -6.03 | 8.1 | 8.1 | 8.1 | 37 |
| 1737754020 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1737667620 | 8.6199999 | 0.32 | 3.92 | 8.4149999 | 8.6199999 | 8.38 | 802 |
| 1737581220 | 8.295 | -0.46 | -5.25 | 8.295 | 8.295 | 8.295 | 210 |
| 1737494820 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1737408420 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1737149220 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1737062820 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1736976420 | 8.755 | 0.5 | 5.99 | 8.65 | 8.755 | 8.65 | 1250 |
| 1736890020 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1736803620 | 8.26 | 0.33 | 4.10 | 8.385 | 8.385 | 8.26 | 680 |
| 1736544420 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1736458020 | 7.935 | -0.12 | -1.43 | 8.15 | 8.15 | 7.935 | 570 |
| 1736371620 | 8.05 | 0.04 | 0.50 | 8.035 | 8.14 | 8.035 | 755 |
| 1736285220 | 8.01 | 0.01 | 0.12 | 8 | 8.01 | 8 | 430 |
| 1736198820 | 8 | -0.17 | -2.08 | 8.1999999 | 8.215 | 8 | 790 |
| 1735939620 | 8.17 | 0.15 | 1.87 | 8.19 | 8.515 | 8.17 | 1142 |
| 1735853220 | 8.02 | 0.52 | 6.86 | 7.615 | 8.15 | 7.615 | 731 |
| 1735594020 | 7.505 | 0.11 | 1.42 | 7.39 | 7.505 | 7.39 | 500 |
| 1735334820 | 7.4 | 0.11 | 1.51 | 7.335 | 7.4 | 7.29 | 1358 |
| 1734989220 | 7.29 | 0.07 | 0.97 | 7.235 | 7.3 | 7.16 | 1679 |
| 1734730020 | 7.22 | 0.23 | 3.36 | 7.235 | 7.305 | 7.22 | 674 |
| 1734643620 | 6.985 | 0.23 | 3.40 | 6.96 | 6.985 | 6.96 | 333 |
| 1734557220 | 6.755 | -0.07 | -0.95 | 6.83 | 6.83 | 6.755 | 650 |
| 1734470820 | 6.82 | 0.15 | 2.17 | 6.65 | 6.82 | 6.65 | 326 |
| 1734384420 | 6.675 | -0.31 | -4.37 | 6.8 | 6.8 | 6.675 | 1732 |
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
