Premium
Coca-Cola Co (COCA34)
BOV
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 | -1.6 | -2.3598820059 | 67.8 | 70.8 | 65.58 | 45812 | 68.76856862 | DR |
| 4 | 0.67 | 1.02243247368 | 65.53 | 70.8 | 63.87 | 44222 | 67.81811563 | DR |
| 12 | 2.7 | 4.25196850394 | 63.5 | 70.8 | 59.95 | 39310 | 64.60855507 | DR |
| 26 | 0.01 | 0.0151080223599 | 66.19 | 70.8 | 59.01 | 40995 | 64.10588697 | DR |
| 52 | 15.92 | 31.6626889419 | 50.28 | 70.8 | 49.37 | 31485 | 61.46148157 | DR |
| 156 | 17.51 | 35.9622098994 | 48.69 | 70.8 | 44.37 | 33237 | 54.19810398 | DR |
| 260 | -166.6 | -71.5635738832 | 232.8 | 297.5 | 44.16 | 30227 | 55.98156286 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 66.2 | -1.09 | -1.62 | 66.01 | 66.319999 | 65.58 | 34416 |
| 1741901400 | 67.29 | -0.01 | -0.01 | 67.8 | 68.19 | 66.92 | 7501 |
| 1741814940 | 67.3 | -1.49 | -2.17 | 68.75 | 68.94 | 67.17 | 43447 |
| 1741728600 | 68.79 | -0.84 | -1.21 | 69.6 | 70.1 | 68.39 | 13016 |
| 1741642140 | 69.63 | 1.01 | 1.47 | 69.23 | 70.8 | 69.02 | 98163 |
| 1741382940 | 68.62 | 0.92 | 1.36 | 67.8 | 69.37 | 67.069999 | 66932 |
| 1741296540 | 67.7 | 0.01 | 0.01 | 67.28 | 67.7 | 66.4 | 59734 |
| 1741210140 | 67.69 | -2.56 | -3.64 | 70.25 | 70.25 | 67 | 102597 |
| 1740778200 | 70.25 | 1.5 | 2.18 | 68.75 | 70.25 | 68.75 | 42557 |
| 1740691740 | 68.75 | -0.27 | -0.39 | 68.16 | 69.45 | 68.03 | 28545 |
| 1740605400 | 69.02 | 0.22 | 0.32 | 68.38 | 69.02 | 67.9 | 44624 |
| 1740519000 | 68.8 | 1.5 | 2.23 | 67.98 | 68.89 | 67.62 | 38224 |
| 1740432540 | 67.3 | -0.5 | -0.74 | 67.5 | 68.41 | 67.24 | 36625 |
| 1740173400 | 67.8 | 1.8 | 2.73 | 66.5 | 68.23 | 66.37 | 48201 |
| 1740087000 | 66 | -1 | -1.49 | 66.239999 | 66.48 | 65.73 | 18691 |
| 1740000540 | 67 | 1.95 | 3.00 | 65.5 | 67 | 65.36 | 35393 |
| 1739914140 | 65.05 | 0.89 | 1.39 | 65 | 65.62 | 64.76 | 44742 |
| 1739827800 | 64.16 | -0.99 | -1.52 | 65.15 | 65.15 | 63.87 | 33712 |
| 1739568600 | 65.15 | -1.14 | -1.72 | 65.53 | 66.68 | 65.15 | 33285 |
| 1739482140 | 66.29 | 1.04 | 1.59 | 65.86 | 66.95 | 65.69 | 106796 |
| 1739395740 | 65.25 | 1.21 | 1.89 | 64.54 | 65.76 | 63.9 | 40186 |
| 1739309400 | 64.04 | 2.51 | 4.08 | 64.51 | 65.2 | 63.62 | 56614 |
| 1739222940 | 61.53 | 0.03 | 0.05 | 61.83 | 62.05 | 61.33 | 9218 |
| 1738963800 | 61.5 | 0.39 | 0.64 | 60.9 | 61.84 | 60.69 | 30649 |
| 1738877340 | 61.11 | -0.38 | -0.62 | 61.42 | 61.42 | 60.36 | 14956 |
| 1738790940 | 61.49 | 1.45 | 2.42 | 60.36 | 61.49 | 60.36 | 27303 |
| 1738704600 | 60.04 | -1.71 | -2.77 | 61.2 | 61.5 | 59.95 | 25976 |
| 1738618200 | 61.75 | -0.34 | -0.55 | 61.74 | 62.1 | 61.31 | 48153 |
| 1738358940 | 62.09 | -0.71 | -1.13 | 62.69 | 62.69 | 61.59 | 9794 |
| 1738272540 | 62.8 | 1.3 | 2.11 | 62.12 | 62.84 | 62.07 | 24519 |
| 1738186200 | 61.5 | -0.28 | -0.45 | 60.95 | 61.9 | 60.74 | 28389 |
| 1738099740 | 61.78 | -1.09 | -1.73 | 62.88 | 62.88 | 61.04 | 18975 |
| 1738013340 | 62.87 | 1.94 | 3.18 | 61.35 | 63.23 | 61.2 | 34927 |
| 1737754200 | 60.93 | 0.43 | 0.71 | 60.6 | 60.94 | 60.1 | 38284 |
| 1737667740 | 60.5 | -2.31 | -3.68 | 61.64 | 61.64 | 60.5 | 195383 |
| 1737581400 | 62.81 | 0 | 0.00 | 62.81 | 62.81 | 62.81 | 0 |
| 1737495000 | 62.81 | 0.06 | 0.10 | 62.76 | 63.79 | 62.57 | 81225 |
| 1737408600 | 62.75 | -0.41 | -0.65 | 63.58 | 63.75 | 62.75 | 15655 |
| 1737149400 | 63.16 | -0.04 | -0.06 | 62.88 | 63.45 | 62.59 | 28583 |
| 1737062940 | 63.2 | 1.1 | 1.77 | 62.1 | 63.2 | 61.47 | 22028 |
| 1736976540 | 62.1 | -0.38 | -0.61 | 62.48 | 62.93 | 61.88 | 30654 |
| 1736890140 | 62.48 | -0.42 | -0.67 | 62.36 | 62.54 | 61.73 | 16760 |
| 1736803740 | 62.9 | 0.96 | 1.55 | 61.66 | 62.9 | 61.66 | 70171 |
| 1736544540 | 61.94 | -0.72 | -1.15 | 62.17 | 62.82 | 61.66 | 39424 |
| 1736458140 | 62.66 | -0.21 | -0.33 | 63 | 63 | 61.5 | 10688 |
| 1736371740 | 62.87 | 0.6 | 0.96 | 62.27 | 62.87 | 62.04 | 18549 |
| 1736285400 | 62.27 | 0.68 | 1.10 | 62.01 | 62.49 | 61.45 | 18741 |
| 1736198940 | 61.59 | -1.41 | -2.24 | 63 | 63.27 | 61.59 | 25904 |
| 1735939740 | 63 | -0.44 | -0.69 | 63.5 | 63.87 | 63 | 12987 |
| 1735853400 | 63.44 | -0.16 | -0.25 | 64.5 | 64.79 | 63.2 | 60900 |
| 1735594200 | 63.6 | -1.14 | -1.76 | 64.739999 | 64.739999 | 63.41 | 33184 |
| 1735334940 | 64.739999 | 0.32 | 0.50 | 64.42 | 65.129999 | 64.23 | 21544 |
| 1735248540 | 64.42 | -0.08 | -0.12 | 64.769999 | 64.769999 | 63.96 | 26131 |
| 1734989340 | 64.5 | 0.52 | 0.81 | 63.98 | 64.5 | 63.51 | 22947 |
| 1734730200 | 63.98 | -0.2 | -0.31 | 63.5 | 64 | 62.97 | 35775 |
| 1734643800 | 64.18 | -1.52 | -2.31 | 65.9 | 65.93 | 63.92 | 26365 |
| 1734557400 | 65.7 | 0.44 | 0.67 | 64.95 | 66.739999 | 64.39 | 64068 |
| 1734470940 | 65.26 | 1.45 | 2.27 | 64.01 | 65.5 | 63.88 | 33349 |
| 1734384540 | 63.81 | 0.21 | 0.33 | 63.68 | 64.65 | 63.43 | 37115 |
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
