Premium
Cochlear Ordinary PLC (PK) (CHEOY)
USOTC
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 | -5.2 | -6.04510578935 | 86.02 | 86.02 | 79.76 | 26037 | 84.04340562 | DR |
| 4 | -18.5775 | -18.6901079001 | 99.3975 | 99.74 | 79.76 | 17052 | 88.73983632 | DR |
| 12 | -15.008 | -15.6613933297 | 95.828 | 100.9105 | 79.76 | 14278 | 91.92013916 | DR |
| 26 | -19.774 | -19.6572360181 | 100.594 | 103.495 | 79.76 | 11024 | 94.13420309 | DR |
| 52 | -31.18 | -27.8392857143 | 112 | 115.85 | 79.76 | 7234 | 97.37608247 | DR |
| 156 | -0.88 | -1.07711138311 | 81.7 | 115.85 | 57.615 | 7430 | 82.37478167 | DR |
| 260 | 15.11 | 22.9949779333 | 65.71 | 115.85 | 43.94 | 5817 | 81.00347919 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 80.82 | -1.29 | -1.57 | 80.528 | 80.82 | 79.76 | 32112 |
| 1740695340 | 82.11 | -1.48 | -1.77 | 82.53 | 82.53 | 81.47 | 9554 |
| 1740608400 | 83.59 | -0.4 | -0.48 | 83.89 | 84.42 | 83.48 | 19435 |
| 1740522480 | 83.99 | -0.62 | -0.73 | 82.55 | 85.5 | 82.55 | 50056 |
| 1740435600 | 84.61 | -0.07 | -0.08 | 85.05 | 85.38 | 84.59 | 37121 |
| 1740176400 | 84.68 | -1.9 | -2.19 | 86.02 | 86.02 | 84.59 | 14019 |
| 1740090480 | 86.58 | -1.08 | -1.23 | 85.063 | 87.05 | 84.9944 | 13660 |
| 1740003960 | 87.66 | 0.89 | 1.03 | 85.905 | 87.9 | 85.905 | 34680 |
| 1739917740 | 86.77 | 2.13 | 2.52 | 86.82 | 86.928 | 86.58 | 45731 |
| 1739572020 | 84.64 | -11.7 | -12.14 | 83.5 | 85.05 | 83.5 | 8070 |
| 1739485320 | 96.34 | 0.34 | 0.35 | 95.49 | 96.567 | 95.05 | 9707 |
| 1739398920 | 96 | 0.85 | 0.89 | 95.854 | 97.33 | 95.51 | 5177 |
| 1739312940 | 95.15 | -1.63 | -1.68 | 94.6875 | 95.1505 | 94.66 | 7924 |
| 1739226000 | 96.78 | 0.4 | 0.42 | 96.845 | 96.87 | 95.045 | 6555 |
| 1738967160 | 96.38 | -1.81 | -1.84 | 96.9 | 97.6 | 96.26 | 8425 |
| 1738880400 | 98.185 | -0.73 | -0.73 | 98.09 | 98.53 | 98.03 | 10528 |
| 1738794000 | 98.91 | 0.52 | 0.53 | 98.4325 | 98.91 | 98.215 | 14091 |
| 1738708080 | 98.39 | 1.01 | 1.04 | 96.91 | 98.899 | 96.91 | 9930 |
| 1738621740 | 97.38 | -2.29 | -2.30 | 96.69 | 97.56 | 96.69 | 11975 |
| 1738362000 | 99.67 | 0.11 | 0.11 | 99.3975 | 99.74 | 98.91 | 7343 |
| 1738276080 | 99.56 | 0.86 | 0.87 | 99.7 | 100.05 | 99.11 | 8075 |
| 1738189740 | 98.7 | -0.16 | -0.16 | 98.38 | 98.8794 | 98.322 | 3296 |
| 1738103280 | 98.86 | -0.99 | -0.99 | 95.82 | 98.86 | 95.82 | 15671 |
| 1738016820 | 99.85 | -0.21 | -0.20 | 99.05 | 99.85 | 98.527 | 18995 |
| 1737757440 | 100.055 | 1.79 | 1.82 | 99.35 | 100.1325 | 99.35 | 7172 |
| 1737671220 | 98.27 | -1.76 | -1.76 | 99.05 | 99.05 | 97.71 | 6919 |
| 1737584640 | 100.03 | 1.91 | 1.95 | 99.98 | 100.9105 | 98.76 | 9316 |
| 1737498540 | 98.12 | 3.81 | 4.04 | 97.4525 | 98.12 | 97.4525 | 22606 |
| 1737152880 | 94.31 | 0.15 | 0.16 | 94.5367 | 94.5367 | 94.25 | 7300 |
| 1737066420 | 94.16 | -2.43 | -2.52 | 93.89 | 94.455 | 93.89 | 10328 |
| 1736979720 | 96.59 | 3.77 | 4.06 | 96.5 | 96.67 | 95.5 | 7176 |
| 1736893380 | 92.82 | -0.56 | -0.60 | 92.53 | 92.91 | 92.318 | 18021 |
| 1736806800 | 93.38 | 1.11 | 1.20 | 93.55 | 93.55 | 92.905 | 10329 |
| 1736547720 | 92.27 | -1.06 | -1.14 | 92.76 | 92.76 | 92.032 | 9549 |
| 1736375340 | 93.33 | -0.11 | -0.12 | 92.9 | 93.33 | 92.8372 | 10023 |
| 1736288940 | 93.44 | -0.91 | -0.96 | 94.1465 | 94.46 | 93.25 | 17382 |
| 1736202360 | 94.35 | 1.45 | 1.56 | 94.555 | 94.614 | 94.07 | 13931 |
| 1735942980 | 92.9 | 1.78 | 1.95 | 92.528 | 92.9 | 92.528 | 11907 |
| 1735856700 | 91.12 | 1.53 | 1.71 | 92.29 | 92.29 | 90.6 | 6248 |
| 1735683960 | 89.59 | -2.53 | -2.75 | 91.768 | 92.3737 | 89.59 | 5756 |
| 1735597740 | 92.12 | 0.87 | 0.95 | 89.905 | 92.12 | 89.905 | 9306 |
| 1735338000 | 91.25 | -0.77 | -0.84 | 90.44 | 91.4 | 89.56 | 13294 |
| 1735252020 | 92.02 | 0.24 | 0.26 | 89.709 | 92.62 | 89.39 | 13238 |
| 1735078200 | 91.78 | 0.85 | 0.93 | 92.79 | 92.797 | 91.78 | 24781 |
| 1734992400 | 90.93 | 0.37 | 0.41 | 90.45 | 91.15 | 90.32 | 29159 |
| 1734733200 | 90.56 | 0.33 | 0.37 | 92.68 | 92.68 | 90.27 | 18369 |
| 1734646800 | 90.23 | -2.57 | -2.77 | 90.41 | 90.82 | 90.09 | 12716 |
| 1734560940 | 92.8 | -3.25 | -3.38 | 93.1 | 95.32 | 90.66 | 7302 |
| 1734474360 | 96.05 | 2.34 | 2.50 | 96.43 | 96.65 | 94.5 | 20573 |
| 1734388140 | 93.71 | 1.24 | 1.34 | 93 | 95.319 | 92.991 | 43123 |
| 1734128940 | 92.47 | 0.6 | 0.65 | 92.295 | 92.47 | 92.253 | 14119 |
| 1734042480 | 91.87 | -2.06 | -2.19 | 93.5 | 93.5 | 91.83 | 7917 |
| 1733955900 | 93.93 | -0.25 | -0.27 | 93.7875 | 93.962 | 93.7 | 5768 |
| 1733869200 | 94.18 | -4.25 | -4.32 | 94.31 | 94.3309 | 94.18 | 8214 |
| 1733782800 | 98.43 | 2.28 | 2.37 | 98.835 | 99.906 | 97.5 | 6223 |
| 1733523600 | 96.15 | -1.87 | -1.91 | 95.828 | 96.281 | 94.449 | 7214 |
| 1733437500 | 98.02 | -0.08 | -0.08 | 98.5 | 99.921 | 97.85 | 8017 |
| 1733350980 | 98.1 | -0.55 | -0.56 | 97.77 | 98.1 | 97.77 | 2684 |
| 1733264700 | 98.65 | -0.29 | -0.29 | 98.41 | 98.915 | 98.41 | 6341 |
| 1733178180 | 98.94 | -0.75 | -0.76 | 97.98 | 100.23 | 97.98 | 8914 |
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
