Premium
Molson Coors Beverage Company (NY7)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 58.62 | -0.48 | -0.81 | 59.42 | 59.42 | 58.62 | 226 |
| 1732915620 | 59.1 | 1.46 | 2.53 | 59.1 | 59.1 | 59.1 | 225 |
| 1732829220 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1732742820 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 0 |
| 1732656420 | 57.64 | -1.36 | -2.31 | 57.5 | 57.64 | 57.5 | 206 |
| 1732570020 | 59 | 0.94 | 1.62 | 58.46 | 59 | 58.46 | 206 |
| 1732310820 | 58.06 | 0.48 | 0.83 | 58.16 | 58.16 | 58.06 | 320 |
| 1732224420 | 57.58 | 0.36 | 0.63 | 57.58 | 57.58 | 57.58 | 50 |
| 1732138020 | 57.22 | -2.64 | -4.41 | 57.22 | 57.22 | 57.22 | 1 |
| 1732051560 | 59.86 | 0 | 0.00 | 59.86 | 59.86 | 59.86 | 0 |
| 1731965160 | 59.86 | 0 | 0.00 | 59.86 | 59.86 | 59.86 | 0 |
| 1731705960 | 59.86 | 0.08 | 0.13 | 58.94 | 59.86 | 58.94 | 79 |
| 1731619560 | 59.78 | -0.72 | -1.19 | 60.46 | 60.46 | 59.74 | 278 |
| 1731533160 | 60.5 | 2.28 | 3.92 | 58.5 | 60.5 | 58.5 | 337 |
| 1731446820 | 58.22 | 2.72 | 4.90 | 56.56 | 58.22 | 56.56 | 242 |
| 1731360420 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1731101220 | 55.5 | 2.7 | 5.11 | 53.7 | 55.98 | 53.68 | 631 |
| 1731014760 | 52.8 | 2 | 3.94 | 52.96 | 53.3 | 50.96 | 1115 |
| 1730928360 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1730841960 | 50.8 | 0.14 | 0.28 | 51.14 | 51.14 | 50.8 | 608 |
| 1730755560 | 50.66 | 0 | 0.00 | 50.66 | 50.66 | 50.66 | 0 |
| 1730496360 | 50.66 | 0.36 | 0.72 | 50.8 | 50.8 | 50.12 | 18 |
| 1730409960 | 50.3 | -1.42 | -2.75 | 50.3 | 50.3 | 50.3 | 4 |
| 1730323560 | 51.72 | 0 | 0.00 | 51.72 | 51.72 | 51.72 | 0 |
| 1730237160 | 51.72 | 0 | 0.00 | 51.72 | 51.72 | 51.72 | 0 |
| 1730150760 | 51.72 | 0.26 | 0.51 | 51.72 | 51.72 | 51.72 | 20 |
| 1729888020 | 51.46 | -0.16 | -0.31 | 51.46 | 51.46 | 51.46 | 75 |
| 1729801560 | 51.62 | 0.16 | 0.31 | 51.42 | 51.62 | 51.42 | 53 |
| 1729715160 | 51.46 | 0.16 | 0.31 | 52 | 52 | 51.46 | 32 |
| 1729628760 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1729542360 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1729283160 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1729196760 | 51.3 | 0.94 | 1.87 | 51.3 | 51.3 | 51.3 | 30 |
| 1729110360 | 50.36 | 0.34 | 0.68 | 50.36 | 50.36 | 50.36 | 36 |
| 1729023960 | 50.02 | 0.56 | 1.13 | 50.66 | 50.66 | 50.02 | 17 |
| 1728937620 | 49.46 | -0.38 | -0.76 | 49.46 | 49.46 | 49.46 | 120 |
| 1728678360 | 49.84 | 0.04 | 0.08 | 49.84 | 49.84 | 49.84 | 10 |
| 1728591960 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1728505560 | 49.8 | 0.44 | 0.89 | 49.8 | 49.8 | 49.8 | 280 |
| 1728419160 | 49.36 | -1.44 | -2.83 | 49.71 | 50.04 | 49.36 | 418 |
| 1728332760 | 50.8 | 0.04 | 0.08 | 51.32 | 51.32 | 50.8 | 34 |
| 1728073560 | 50.76 | 0.4 | 0.79 | 50.76 | 50.76 | 50.76 | 40 |
| 1727987220 | 50.36 | -0.96 | -1.87 | 50.36 | 50.36 | 50.36 | 30 |
| 1727900820 | 51.32 | -0.44 | -0.85 | 51.32 | 51.32 | 51.32 | 2 |
| 1727814420 | 51.76 | 0.76 | 1.49 | 51.96 | 51.96 | 51.76 | 75 |
| 1727728020 | 51 | 2.7 | 5.59 | 50.8 | 51 | 50.8 | 158 |
| 1727468760 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1727382360 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1727295960 | 48.3 | -0.73 | -1.49 | 49.12 | 49.12 | 48.3 | 95 |
| 1727209560 | 49.03 | -0.41 | -0.83 | 49.03 | 49.03 | 49.03 | 190 |
| 1727123160 | 49.44 | -0.13 | -0.26 | 48.52 | 49.44 | 48.52 | 144 |
| 1726864020 | 49.57 | -0.28 | -0.56 | 49.92 | 49.92 | 49.57 | 95 |
| 1726777560 | 49.85 | -0.65 | -1.29 | 49.85 | 49.85 | 49.85 | 100 |
| 1726691220 | 50.5 | 1.02 | 2.06 | 50.5 | 50.5 | 50.5 | 95 |
| 1726604760 | 49.48 | -0.09 | -0.18 | 49.48 | 49.48 | 49.48 | 83 |
| 1726518420 | 49.57 | 0.83 | 1.70 | 49.94 | 49.94 | 49.57 | 11 |
| 1726259160 | 48.74 | 0 | 0.00 | 48.74 | 48.74 | 48.74 | 0 |
| 1726172760 | 48.74 | 0 | 0.00 | 48.74 | 48.74 | 48.74 | 0 |
| 1726086360 | 48.74 | -1.52 | -3.02 | 48.74 | 48.74 | 48.74 | 30 |
| 1725999960 | 50.26 | -0.28 | -0.55 | 50.26 | 50.26 | 50.26 | 1 |
| 1725913620 | 50.54 | 0.04 | 0.08 | 51 | 51 | 50.54 | 6 |
| 1725654360 | 50.5 | -0.76 | -1.48 | 50.5 | 50.5 | 50.5 | 50 |
| 1725567960 | 51.26 | 0 | 0.00 | 51.26 | 51.26 | 51.26 | 0 |
| 1725481560 | 51.26 | -0.08 | -0.16 | 51.28 | 51.3 | 51.26 | 193 |
| 1725395160 | 51.34 | 2.32 | 4.73 | 48.41 | 51.4 | 48.41 | 626 |
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
