Premium
Cool Company Ltd (HQ3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.301386377336 | 8.295 | 8.6199999 | 8.295 | 506 | 8.55255921 | DE |
| 4 | 0.935 | 12.7471029312 | 7.335 | 8.755 | 7.29 | 768 | 8.0901714 | DE |
| 12 | -0.89 | -9.71615720524 | 9.16 | 10.35 | 6.65 | 1350 | 8.17623263 | DE |
| 26 | -2.99 | -26.5541740675 | 11.26 | 11.33 | 6.65 | 1134 | 9.1590293 | DE |
| 52 | -2.81 | -25.3610108303 | 11.08 | 12.38 | 6.65 | 1217 | 9.98260475 | DE |
| 156 | -4.68 | -36.138996139 | 12.95 | 13.25 | 6.65 | 1136 | 10.38736483 | DE |
| 260 | -4.68 | -36.138996139 | 12.95 | 13.25 | 6.65 | 1136 | 10.38736483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125220 | 6.98 | 0.09 | 1.23 | 6.925 | 6.98 | 6.8 | 1714 |
| 1734038820 | 6.895 | 0.01 | 0.22 | 6.75 | 6.895 | 6.75 | 382 |
| 1733952420 | 6.88 | -0.43 | -5.82 | 7.25 | 7.25 | 6.88 | 6135 |
| 1733866020 | 7.305 | -0.06 | -0.81 | 7.345 | 7.345 | 7.265 | 490 |
| 1733779620 | 7.365 | 0.24 | 3.30 | 7.365 | 7.365 | 7.365 | 50 |
| 1733520420 | 7.13 | -0.05 | -0.70 | 7.005 | 7.13 | 6.94 | 2231 |
| 1733434020 | 7.18 | -0.18 | -2.38 | 7.35 | 7.35 | 7.18 | 350 |
| 1733347620 | 7.355 | -0.1 | -1.34 | 7.455 | 7.455 | 7.355 | 640 |
| 1733261220 | 7.455 | -0.11 | -1.39 | 7.405 | 7.47 | 7.405 | 1155 |
| 1733174820 | 7.56 | 0.01 | 0.20 | 7.735 | 7.735 | 7.56 | 3085 |
| 1732915620 | 7.545 | 0 | 0.00 | 7.545 | 7.545 | 7.545 | 0 |
| 1732829220 | 7.545 | -0.02 | -0.26 | 7.545 | 7.545 | 7.545 | 180 |
| 1732742820 | 7.565 | -0.11 | -1.37 | 7.635 | 7.635 | 7.55 | 8035 |
| 1732656420 | 7.67 | -0.46 | -5.66 | 7.935 | 8.225 | 7.6 | 2819 |
| 1732570020 | 8.13 | -0.47 | -5.47 | 8.645 | 8.76 | 8.13 | 1256 |
| 1732310820 | 8.6 | -0.33 | -3.70 | 8.5 | 8.7799999 | 8.5 | 2430 |
| 1732224420 | 8.93 | -0.97 | -9.75 | 9.9499999 | 9.9499999 | 8.52 | 3324 |
| 1732138020 | 9.895 | -0.29 | -2.80 | 10 | 10.09 | 9.895 | 808 |
| 1732051620 | 10.18 | 0.07 | 0.69 | 10.1 | 10.18 | 10.08 | 3833 |
| 1731965220 | 10.11 | 0.21 | 2.12 | 9.9 | 10.11 | 9.84 | 2557 |
| 1731705960 | 9.9 | -0.16 | -1.59 | 10.09 | 10.09 | 9.9 | 1333 |
| 1731619560 | 10.06 | -0.29 | -2.80 | 10.16 | 10.16 | 10.06 | 290 |
| 1731533160 | 10.35 | 0.41 | 4.12 | 9.965 | 10.35 | 9.965 | 750 |
| 1731446820 | 9.94 | 0.32 | 3.27 | 9.65 | 9.94 | 9.55 | 1071 |
| 1731360420 | 9.625 | -0.31 | -3.12 | 9.625 | 9.625 | 9.625 | 323 |
| 1731101220 | 9.935 | 0.07 | 0.66 | 10.19 | 10.19 | 9.68 | 1695 |
| 1731014760 | 9.8699999 | 0.62 | 6.70 | 9.86 | 9.8699999 | 9.86 | 570 |
| 1730928360 | 9.25 | 0.23 | 2.49 | 9.25 | 9.25 | 9.25 | 300 |
| 1730841960 | 9.025 | -0.06 | -0.61 | 9.05 | 9.05 | 9.025 | 1273 |
| 1730755560 | 9.08 | 0.04 | 0.44 | 9.185 | 9.185 | 8.925 | 415 |
| 1730496360 | 9.0399999 | -0.16 | -1.74 | 9.16 | 9.195 | 9.0399999 | 690 |
| 1730409960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1730323560 | 9.1999999 | -0.41 | -4.22 | 9.6 | 9.6 | 9.1999999 | 1760 |
| 1730237160 | 9.605 | -0.1 | -0.98 | 9.605 | 9.605 | 9.605 | 267 |
| 1730150760 | 9.6999999 | -0.14 | -1.42 | 9.81 | 9.81 | 9.6999999 | 2958 |
| 1729888020 | 9.84 | 0 | 0.00 | 9.82 | 9.84 | 9.635 | 1195 |
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
