Premium
Coveo Solutions Inc (PK) (CVOSF)
USOTC
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 | 0.01 | 0.242718446602 | 4.12 | 4.13 | 4.1199 | 3280 | 4.13 | CS |
| 4 | 0.438 | 11.8634886241 | 3.692 | 4.13 | 3.692 | 10806 | 3.86509014 | CS |
| 12 | -0.02 | -0.481927710843 | 4.15 | 5.53 | 3.532 | 10599 | 4.72657202 | CS |
| 26 | 0.31 | 8.11518324607 | 3.82 | 6.28 | 3.532 | 12747 | 4.67442633 | CS |
| 52 | -2.67 | -39.2647058824 | 6.8 | 6.8 | 3.532 | 10713 | 4.67378278 | CS |
| 156 | -0.89 | -17.7290836653 | 5.02 | 12 | 3.532 | 9723 | 4.93416012 | CS |
| 260 | -0.89 | -17.7290836653 | 5.02 | 12 | 3.532 | 9723 | 4.93416012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1745530140 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1745443740 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1745357340 | 4.13 | 0.23 | 5.90 | 4.12 | 4.13 | 4.1199 | 3280 |
| 1745270940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744925340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744838940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744752540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744666140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744406940 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744320540 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1744234140 | 3.9 | 0.08 | 2.09 | 3.9 | 3.9 | 3.9 | 3100 |
| 1744147620 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1744061220 | 3.82 | -0.07 | -1.80 | 3.82 | 3.82 | 3.82 | 20449 |
| 1743801840 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1743715440 | 3.89 | 0.2 | 5.36 | 3.93 | 3.93 | 3.89 | 23499 |
| 1743629340 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1743542940 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1743456540 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1743197340 | 3.692 | -0.17 | -4.35 | 3.692 | 3.692 | 3.692 | 3700 |
| 1743110940 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1743024540 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1742938140 | 3.86 | 0.05 | 1.31 | 3.86 | 3.86 | 3.86 | 2100 |
| 1742851740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1742592540 | 3.81 | 0.04 | 1.06 | 3.81 | 3.81 | 3.81 | 1300 |
| 1742506200 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1742419800 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1742333400 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 1100 |
| 1742246400 | 3.77 | 0.16 | 4.43 | 3.77 | 3.77 | 3.77 | 7000 |
| 1741987740 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1741901340 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1741814940 | 3.61 | 0.08 | 2.21 | 3.61 | 3.61 | 3.61 | 950 |
| 1741728480 | 3.532 | -0.2 | -5.31 | 3.61 | 3.61 | 3.532 | 5301 |
| 1741641600 | 3.73 | -0.27 | -6.75 | 3.73 | 3.73 | 3.724 | 5900 |
| 1741386000 | 4 | -0.07 | -1.68 | 4 | 4 | 4 | 3400 |
| 1741300140 | 4.068466 | -0.19 | -4.42 | 4.08 | 4.081 | 4.068466 | 6100 |
| 1741213440 | 4.2565 | -0.35 | -7.67 | 4.2565 | 4.2565 | 4.2565 | 2700 |
| 1741127160 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1741040760 | 4.61 | 0.03 | 0.66 | 4.61 | 4.61 | 4.61 | 7700 |
| 1740781260 | 4.58 | -0.16 | -3.38 | 4.58 | 4.58 | 4.58 | 6890 |
| 1740694800 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1740608400 | 4.74 | -0.06 | -1.34 | 4.7699999 | 4.7699999 | 4.74 | 1799 |
| 1740522480 | 4.804314 | -0.16 | -3.14 | 4.803776 | 4.804314 | 4.8 | 13200 |
| 1740435600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1740176400 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 9651 |
| 1740090480 | 4.96 | -0.1 | -1.98 | 5.03 | 5.03 | 4.96 | 699 |
| 1740003960 | 5.0599999 | -0.35 | -6.47 | 5.08 | 5.08 | 5.0599999 | 2832 |
| 1739917320 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1739571720 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1739485320 | 5.41 | -0.04 | -0.73 | 5.4201 | 5.4201 | 5.41 | 55838 |
| 1739398920 | 5.45 | 0.21 | 4.01 | 5.3099999 | 5.53 | 5.3099999 | 46499 |
| 1739312940 | 5.24 | 1.21 | 29.88 | 4.75 | 5.24 | 4.72 | 32396 |
| 1739226000 | 4.0345 | 0 | 0.00 | 4.0345 | 4.0345 | 4.0345 | 0 |
| 1738966800 | 4.0345 | 0 | 0.00 | 4.0345 | 4.0345 | 4.0345 | 0 |
| 1738880400 | 4.0345 | -0.05 | -1.12 | 4.11 | 4.11 | 4.0345 | 9901 |
| 1738794540 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738708140 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738621740 | 4.08 | -0.55 | -11.88 | 4.15 | 4.15 | 4.08 | 8898 |
| 1738362480 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738276080 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738189680 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738103280 | 4.63 | -0.05 | -1.07 | 4.63 | 4.63 | 4.63 | 4707 |
| 1738016820 | 4.68 | 0.12 | 2.63 | 4.62 | 4.68 | 4.62 | 4266 |
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
