Premium
Costar Group, Inc. (C1GP34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 7.97266514806 | 4.39 | 4.74 | 4.36 | 127 | 4.52811518 | DR |
| 4 | 0.22 | 4.86725663717 | 4.52 | 4.74 | 4.36 | 95 | 4.49892744 | DR |
| 12 | 0.35 | 7.97266514806 | 4.39 | 4.74 | 4.17 | 58 | 4.47294781 | DR |
| 26 | 0.33 | 7.48299319728 | 4.41 | 4.89 | 3.86 | 77 | 4.5265519 | DR |
| 52 | 0.19 | 4.17582417582 | 4.55 | 4.89 | 3.86 | 113 | 4.32165403 | DR |
| 156 | 1.82 | 62.3287671233 | 2.92 | 4.99 | 2.69 | 10613 | 3.72059166 | DR |
| 260 | -42.81 | -90.0315457413 | 47.55 | 54.57 | 2.69 | 9655 | 3.8129293 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666200 | 4.62 | 0.05 | 1.09 | 4.62 | 4.62 | 4.62 | 24 |
| 1744407000 | 4.57 | 0.05 | 1.11 | 4.5599999 | 4.57 | 4.5599999 | 14 |
| 1744320600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1744234200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1744147800 | 4.5199999 | 0.04 | 0.89 | 4.39 | 4.57 | 4.36 | 344 |
| 1744061400 | 4.48 | 0.12 | 2.75 | 4.44 | 4.59 | 4.37 | 554 |
| 1743802200 | 4.36 | -0.19 | -4.18 | 4.36 | 4.36 | 4.36 | 1 |
| 1743715740 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1743629340 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1743542940 | 4.55 | -0.01 | -0.22 | 4.55 | 4.55 | 4.55 | 1 |
| 1743456540 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1743197340 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1743110940 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1743024540 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1742938140 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1742851740 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 1 |
| 1742592600 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1742506200 | 4.5599999 | 0.1 | 2.24 | 4.5599999 | 4.5599999 | 4.5599999 | 1 |
| 1742419800 | 4.46 | 0.03 | 0.68 | 4.45 | 4.46 | 4.45 | 2 |
| 1742333400 | 4.43 | -0.14 | -3.06 | 4.5199999 | 4.5199999 | 4.43 | 9 |
| 1742247000 | 4.57 | 0.12 | 2.70 | 4.57 | 4.57 | 4.57 | 7 |
| 1741987800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1741901400 | 4.45 | 0.06 | 1.37 | 4.45 | 4.45 | 4.45 | 400 |
| 1741814940 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741728540 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741642140 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741382940 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741296540 | 4.39 | 0.01 | 0.23 | 4.34 | 4.46 | 4.34 | 5 |
| 1741210140 | 4.38 | 0.01 | 0.23 | 4.37 | 4.38 | 4.37 | 11 |
| 1740778200 | 4.37 | -0.05 | -1.13 | 4.37 | 4.37 | 4.37 | 1 |
| 1740691800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1740605400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1740519000 | 4.42 | -0.01 | -0.23 | 4.42 | 4.42 | 4.42 | 2 |
| 1740432600 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1740173400 | 4.43 | -0.04 | -0.89 | 4.43 | 4.43 | 4.43 | 1 |
| 1740087000 | 4.47 | 0.04 | 0.90 | 4.43 | 4.49 | 4.41 | 30 |
| 1740000540 | 4.43 | 0.16 | 3.75 | 4.43 | 4.43 | 4.43 | 4 |
| 1739914140 | 4.2699999 | -0.14 | -3.17 | 4.2699999 | 4.2699999 | 4.2699999 | 11 |
| 1739827800 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 1 |
| 1739568540 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739482140 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739395740 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739309340 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739222940 | 4.41 | -0.05 | -1.12 | 4.37 | 4.42 | 4.37 | 17 |
| 1738963740 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1738877340 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.46 | 1 |
| 1738791000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738704600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738618200 | 4.42 | -0.07 | -1.56 | 4.5 | 4.51 | 4.42 | 32 |
| 1738358940 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1738272540 | 4.49 | 0.06 | 1.35 | 4.51 | 4.51 | 4.49 | 6 |
| 1738186200 | 4.43 | -0.05 | -1.12 | 4.18 | 4.43 | 4.18 | 200 |
| 1738099740 | 4.48 | 0.31 | 7.43 | 4.5 | 4.5 | 4.48 | 2 |
| 1738013340 | 4.17 | -0.25 | -5.66 | 4.42 | 4.42 | 4.17 | 2 |
| 1737754200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737667800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737581400 | 4.42 | 0 | 0.00 | 4.39 | 4.42 | 4.39 | 2 |
| 1737495000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737408600 | 4.42 | 0.02 | 0.45 | 4.42 | 4.51 | 4.42 | 196 |
| 1737149340 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737062940 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 1 |
| 1736976540 | 4.42 | 0.32 | 7.80 | 4.1 | 4.42 | 4.1 | 105 |
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
