Premium
Carbios SA (PK) (COOSF)
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 | 0.1499 | 2.43739837398 | 6.15 | 6.35 | 5.84 | 600 | 6.27916597 | CS |
| 4 | -0.2001 | -3.07846153846 | 6.5 | 6.82 | 5.84 | 789 | 6.39435679 | CS |
| 12 | -2.7501 | -30.3878453039 | 9.05 | 10.1 | 5.84 | 1059 | 6.84175265 | CS |
| 26 | -15.2251 | -70.7321718931 | 21.525 | 21.6 | 5.53 | 1265 | 9.31773304 | CS |
| 52 | -23.4001 | -78.7882154882 | 29.7 | 29.7 | 5.53 | 911 | 11.51864221 | CS |
| 156 | -30.5001 | -82.8807065217 | 36.8 | 44.49 | 5.53 | 595 | 19.85320468 | CS |
| 260 | -1.9801 | -23.9142512077 | 8.28 | 75.05 | 5.53 | 1374 | 29.64759247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.2999 | 0.46 | 7.88 | 6.2999 | 6.2999 | 6.2999 | 1000 |
| 1740694800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1740608400 | 5.84 | -0.51 | -8.03 | 5.84 | 5.84 | 5.84 | 176 |
| 1740522480 | 6.35 | 0.2 | 3.25 | 6.35 | 6.35 | 6.35 | 1072 |
| 1740435600 | 6.15 | -0.21 | -3.30 | 6.15 | 6.15 | 6.15 | 150 |
| 1740176880 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1740090480 | 6.36 | -0.19 | -2.90 | 6.36 | 6.36 | 6.36 | 150 |
| 1740004140 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739917740 | 6.55 | 0 | 0.06 | 6.55 | 6.55 | 6.55 | 160 |
| 1739572020 | 6.5458 | -0.25 | -3.74 | 6.5458 | 6.5458 | 6.5458 | 200 |
| 1739485200 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739398800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739312400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739226000 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1738966800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1738880400 | 6.8 | 0.45 | 7.09 | 6.32 | 6.8 | 6.32 | 1100 |
| 1738794000 | 6.35 | 0.11 | 1.76 | 6.35 | 6.35 | 6.35 | 4300 |
| 1738708080 | 6.24 | -0.26 | -4.00 | 6.82 | 6.82 | 6.24 | 265 |
| 1738621740 | 6.5 | -0.56 | -7.93 | 6.5 | 6.5 | 6.5 | 110 |
| 1738362000 | 7.06 | 1.11 | 18.71 | 7.31 | 7.31 | 7.06 | 8835 |
| 1738276140 | 5.9475 | 0 | 0.00 | 5.9475 | 5.9475 | 5.9475 | 0 |
| 1738189740 | 5.9475 | 0.05 | 0.81 | 5.9475 | 5.9475 | 5.9475 | 219 |
| 1738103280 | 5.9 | -0.6 | -9.23 | 5.95 | 5.95 | 5.9 | 1431 |
| 1738016820 | 6.5 | 0.11 | 1.75 | 6.5 | 6.5 | 6.5 | 2000 |
| 1737757440 | 6.3879 | 0 | 0.00 | 6.3879 | 6.3879 | 6.3879 | 0 |
| 1737671040 | 6.3879 | 0 | 0.00 | 6.3879 | 6.3879 | 6.3879 | 0 |
| 1737584640 | 6.3879 | -0.51 | -7.42 | 6.9 | 6.9 | 6.3879 | 234 |
| 1737498120 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737152520 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737066120 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1736979720 | 6.9 | 0.2 | 2.99 | 6.9 | 6.9 | 6.9 | 338 |
| 1736893380 | 6.7 | 0.37 | 5.85 | 6.7 | 6.7 | 6.7 | 168 |
| 1736806920 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1736547720 | 6.33 | -1.32 | -17.25 | 6.33 | 6.33 | 6.33 | 110 |
| 1736374980 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736288580 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736202180 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1735942980 | 7.65 | 0.25 | 3.38 | 7.4 | 7.65 | 7.4 | 303 |
| 1735856700 | 7.4 | 0.72 | 10.81 | 7.35 | 7.4 | 7.35 | 453 |
| 1735683960 | 6.678 | 0.12 | 1.80 | 6.5364 | 6.678 | 6.5364 | 2763 |
| 1735597740 | 6.5599999 | -0.44 | -6.29 | 6.85 | 7 | 6.5 | 3628 |
| 1735338000 | 7 | -0.26 | -3.51 | 7.295 | 7.295 | 7 | 400 |
| 1735251600 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1735078800 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1734992400 | 7.255 | 0.83 | 12.92 | 7.255 | 7.255 | 7.255 | 126 |
| 1734733200 | 6.425 | 0 | 0.00 | 6.425 | 6.425 | 6.425 | 0 |
| 1734646800 | 6.425 | -3.68 | -36.39 | 7 | 7 | 6.2 | 860 |
| 1734560760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1734474360 | 10.1 | 1.07 | 11.85 | 10.1 | 10.1 | 10.1 | 110 |
| 1734388140 | 9.03 | -0.57 | -5.94 | 8.93 | 9.03 | 8.93 | 640 |
| 1734128940 | 9.6 | 0.29 | 3.11 | 9.6 | 9.6 | 9.6 | 393 |
| 1734042000 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1733955600 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1733869200 | 9.31 | 0.04 | 0.49 | 9.31 | 9.31 | 9.31 | 184 |
| 1733782800 | 9.265 | 1.47 | 18.78 | 9.05 | 9.2973 | 9.05 | 938 |
| 1733523600 | 7.8 | 1.3 | 20.03 | 7.7 | 7.8 | 7.545 | 527 |
| 1733437380 | 6.4984 | 0 | 0.00 | 6.4984 | 6.4984 | 6.4984 | 0 |
| 1733350980 | 6.4984 | 0.5 | 8.31 | 6.4984 | 6.4984 | 6.4984 | 100 |
| 1733264700 | 6 | 0.02 | 0.33 | 5.89 | 6 | 5.7274 | 501 |
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
