Premium
Coloplast AS (PK) (CLPBY)
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 | 0.12 | 2.10526315789 | 5.7 | 5.87 | 5.65 | 655170 | 5.7351378 | DR |
| 4 | -0.38 | -6.12903225806 | 6.2 | 6.26 | 5.65 | 530353 | 5.87748331 | DR |
| 12 | -1.18 | -16.8571428571 | 7 | 7.04 | 5.65 | 541696 | 6.27110152 | DR |
| 26 | -2.64 | -31.2056737589 | 8.46 | 9.1 | 5.65 | 569551 | 6.96030462 | DR |
| 52 | -3.63 | -38.4126984127 | 9.45 | 10.03 | 5.65 | 446576 | 7.7779059 | DR |
| 156 | -6.52 | -52.8363047002 | 12.34 | 14.3396 | 5.65 | 239502 | 9.20905294 | DR |
| 260 | -10.119 | -63.4857895727 | 15.939 | 18.9 | 5.65 | 174653 | 9.87707316 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782422460 | 5.76 | -0.03 | -0.52 | 5.78 | 5.84 | 5.72 | 763029 |
| 1782336000 | 5.79 | 0.09 | 1.58 | 5.68 | 5.79 | 5.68 | 451823 |
| 1782250140 | 5.7 | -0.01 | -0.18 | 5.71 | 5.7363 | 5.66 | 841921 |
| 1782163500 | 5.71 | -0.04 | -0.70 | 5.7 | 5.73 | 5.65 | 563905 |
| 1781818140 | 5.75 | -0.02 | -0.35 | 5.68 | 5.79 | 5.65 | 702258 |
| 1781731740 | 5.7699999 | -0.15 | -2.53 | 5.85 | 5.94 | 5.72 | 929885 |
| 1781645340 | 5.92 | 0 | 0.00 | 5.95 | 5.97 | 5.89 | 462550 |
| 1781558940 | 5.92 | -0.07 | -1.17 | 5.95 | 5.99 | 5.88 | 891824 |
| 1781299740 | 5.99 | 0.08 | 1.35 | 5.93 | 6 | 5.9 | 169412 |
| 1781213220 | 5.91 | -0.02 | -0.34 | 5.89 | 5.99 | 5.83 | 499715 |
| 1781126940 | 5.93 | -0.17 | -2.79 | 5.94 | 6.03 | 5.92 | 130818 |
| 1781040540 | 6.1 | 0.19 | 3.21 | 5.98 | 6.14 | 5.95 | 577851 |
| 1780954140 | 5.91 | -0.09 | -1.50 | 5.97 | 6.004901 | 5.86 | 496681 |
| 1780694940 | 6 | 0 | 0.00 | 6.04 | 6.04 | 5.96 | 438985 |
| 1780608540 | 6 | 0.05 | 0.84 | 6.05 | 6.0599999 | 5.97 | 529987 |
| 1780522140 | 5.95 | 0.04 | 0.75 | 5.9 | 5.96 | 5.86 | 364447 |
| 1780435740 | 5.9055 | -0.1 | -1.74 | 5.9599 | 5.96 | 5.86 | 504017 |
| 1780349340 | 6.01 | -0.19 | -3.06 | 6.0701 | 6.1 | 5.94 | 450448 |
| 1780090080 | 6.2 | -0.04 | -0.64 | 6.2 | 6.26 | 6.16 | 307154 |
| 1780003320 | 6.24 | -0.14 | -2.19 | 6.22 | 6.2699999 | 6.1 | 357426 |
| 1779917340 | 6.38 | 0.08 | 1.27 | 6.38 | 6.41 | 6.33 | 307109 |
| 1779830940 | 6.3 | -0.01 | -0.16 | 6.3 | 6.37 | 6.2699999 | 344842 |
| 1779484920 | 6.3099999 | -0.31 | -4.64 | 6.28 | 6.45 | 6.24 | 391211 |
| 1779398880 | 6.617 | 0.17 | 2.59 | 6.49 | 6.7 | 6.39 | 416977 |
| 1779312300 | 6.45 | 0.16 | 2.54 | 6.415 | 6.48 | 6.37 | 236318 |
| 1779225660 | 6.29 | -0.14 | -2.18 | 6.33 | 6.371 | 6.25 | 527866 |
| 1779139740 | 6.43 | 0.3 | 4.89 | 6.24 | 6.43 | 6.22 | 604201 |
| 1778880000 | 6.13 | -0.14 | -2.23 | 6.2 | 6.2699999 | 6.12 | 272078 |
| 1778793900 | 6.2699999 | -0.02 | -0.31 | 6.28 | 6.34 | 6.23 | 736450 |
| 1778707380 | 6.2896 | -0.14 | -2.18 | 6.21 | 6.3 | 6.21 | 502230 |
| 1778621340 | 6.43 | 0.1 | 1.58 | 6.44 | 6.46 | 6.34 | 796931 |
| 1778534940 | 6.33 | 0.03 | 0.48 | 6.3 | 6.37 | 6.2699999 | 1539984 |
| 1778275200 | 6.3 | -0.12 | -1.87 | 6.37 | 6.39 | 6.28 | 452876 |
| 1778188800 | 6.42 | 0.03 | 0.47 | 6.4 | 6.43 | 6.38 | 965715 |
| 1778102520 | 6.39 | 0.11 | 1.75 | 6.42 | 6.51 | 6.365 | 295657 |
| 1778016000 | 6.28 | -0.02 | -0.32 | 6.2699999 | 6.32 | 6.22 | 302244 |
| 1777930140 | 6.3 | 0.03 | 0.48 | 6.33 | 6.37 | 6.28 | 417771 |
| 1777671000 | 6.2699999 | 0.13 | 2.12 | 6.2699999 | 6.33 | 6.25 | 258035 |
| 1777584540 | 6.14 | -0.01 | -0.16 | 6.16 | 6.18 | 6.1 | 768461 |
| 1777498140 | 6.15 | -0.16 | -2.54 | 6.26 | 6.2699999 | 6.14 | 471365 |
| 1777411800 | 6.3099999 | 0.03 | 0.56 | 6.35 | 6.36 | 6.3099999 | 486719 |
| 1777325400 | 6.275 | -0.18 | -2.71 | 6.33 | 6.37 | 6.26 | 736376 |
| 1777065780 | 6.45 | -0.01 | -0.15 | 6.44 | 6.472 | 6.37 | 276705 |
| 1776979740 | 6.46 | -0.1 | -1.52 | 6.54 | 6.555 | 6.41 | 411888 |
| 1776893280 | 6.5599999 | -0.1 | -1.43 | 6.57 | 6.6 | 6.5599999 | 262033 |
| 1776806940 | 6.655 | -0.16 | -2.28 | 6.74 | 6.765 | 6.65 | 182337 |
| 1776720540 | 6.81 | -0.19 | -2.71 | 6.83 | 6.86 | 6.79 | 236221 |
| 1776460800 | 7 | 0.24 | 3.55 | 6.99 | 7.04 | 6.94 | 280357 |
| 1776374940 | 6.76 | -0.04 | -0.59 | 6.86 | 6.86 | 6.75 | 261455 |
| 1776288360 | 6.8 | 0.04 | 0.59 | 6.83 | 6.86 | 6.76 | 275603 |
| 1776202140 | 6.76 | 0.06 | 0.90 | 6.76 | 6.79 | 6.72 | 340495 |
| 1776115740 | 6.7 | 0.02 | 0.30 | 6.55 | 6.74 | 6.54 | 1026283 |
| 1775856000 | 6.68 | 0.09 | 1.37 | 6.745 | 6.77 | 6.64 | 335070 |
| 1775770140 | 6.59 | -0.14 | -2.08 | 6.57 | 6.63 | 6.51 | 426691 |
| 1775683500 | 6.73 | 0.2 | 3.06 | 6.84 | 6.87 | 6.67 | 1794055 |
| 1775596800 | 6.53 | -0.33 | -4.81 | 6.73 | 6.73 | 6.5199999 | 2079355 |
| 1775510940 | 6.86 | -0.01 | -0.15 | 7 | 7 | 6.81 | 422598 |
| 1775164920 | 6.87 | -0.05 | -0.72 | 6.89 | 7.02 | 6.8 | 343343 |
| 1775078400 | 6.92 | 0.05 | 0.73 | 6.87 | 6.96 | 6.75 | 3723136 |
| 1774992540 | 6.87 | 0.18 | 2.69 | 6.78075 | 6.88 | 6.75 | 532188 |
| 1774906080 | 6.69 | 0 | 0.00 | 6.67 | 6.81 | 6.66 | 1204879 |
| 1774646940 | 6.69 | -0.05 | -0.74 | 6.78 | 6.78 | 6.6157 | 837328 |
| 1774560480 | 6.74 | 0 | 0.07 | 6.7 | 6.87 | 6.63 | 606592 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
