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 | -0.22 | -3.53697749196 | 6.22 | 6.27 | 5.86 | 396698 | 6.0432901 | DR |
| 4 | -0.4 | -6.25 | 6.4 | 6.7 | 5.86 | 530436 | 6.29526825 | DR |
| 12 | -0.94 | -13.5446685879 | 6.94 | 7.15 | 5.86 | 693803 | 6.58245942 | DR |
| 26 | -3.05 | -33.7016574586 | 9.05 | 9.22 | 5.86 | 551096 | 7.25402175 | DR |
| 52 | -3.54 | -37.106918239 | 9.54 | 10.03 | 5.86 | 426143 | 7.98639278 | DR |
| 156 | -6.6 | -52.380952381 | 12.6 | 14.3396 | 5.86 | 229400 | 9.38491252 | DR |
| 260 | -10.0475 | -62.6109985979 | 16.0475 | 18.9 | 5.86 | 170091 | 10.11902101 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774473900 | 6.735 | 0.06 | 0.82 | 6.75 | 6.81 | 6.6 | 1276496 |
| 1774387560 | 6.68 | 0.1 | 1.52 | 6.58 | 6.78 | 6.58 | 2560741 |
| 1774300800 | 6.58 | -0.01 | -0.15 | 6.59 | 6.74 | 6.53 | 858032 |
| 1774041960 | 6.59 | -0.08 | -1.13 | 6.71 | 6.71 | 6.54 | 1489407 |
| 1773955740 | 6.665 | -0.19 | -2.70 | 6.6399 | 6.73 | 6.59 | 808961 |
| 1773869340 | 6.85 | -0.27 | -3.79 | 7.12 | 7.12 | 6.85 | 343218 |
| 1773782700 | 7.12 | 0.09 | 1.28 | 7 | 7.15 | 7 | 473515 |
| 1773696120 | 7.03 | 0.11 | 1.59 | 7.03 | 7.08 | 6.96 | 519380 |
| 1773437340 | 6.92 | 0.12 | 1.76 | 6.9 | 6.95 | 6.8735 | 394654 |
| 1773350400 | 6.8 | -0.12 | -1.73 | 6.94 | 6.99 | 6.73 | 1842668 |
| 1773264540 | 6.92 | -0.19 | -2.67 | 6.95 | 6.96 | 6.85 | 393893 |
| 1773178080 | 7.11 | -0.03 | -0.42 | 7.16 | 7.2 | 7.06 | 679493 |
| 1773091740 | 7.14 | -0.1 | -1.38 | 7.07 | 7.14 | 6.924412 | 1158762 |
| 1772836140 | 7.24 | 0.11 | 1.54 | 7.17 | 7.33 | 7.125 | 369404 |
| 1772749680 | 7.13 | -0.22 | -2.99 | 7.17 | 7.21 | 7.07 | 677263 |
| 1772663220 | 7.35 | 0.09 | 1.24 | 7.27 | 7.56 | 7.21 | 651445 |
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.
