Premium
Coca-Cola Co (COCA34)
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 | 0.82 | 1.28768844221 | 63.68 | 66.74 | 62.97 | 39334 | 64.75208311 | DR |
| 4 | 2.53 | 4.08262062288 | 61.97 | 66.74 | 61.59 | 66553 | 63.84842411 | DR |
| 12 | -0.72 | -1.10395584177 | 65.22 | 67.23 | 59.01 | 42530 | 63.38649575 | DR |
| 26 | 7.66 | 13.4764250528 | 56.84 | 69.09 | 53 | 32137 | 63.62181959 | DR |
| 52 | 17.1 | 36.0759493671 | 47.4 | 69.09 | 46.94 | 27309 | 58.65364369 | DR |
| 156 | 9.55 | 17.3794358508 | 54.95 | 69.09 | 44.37 | 35359 | 53.33045716 | DR |
| 260 | -158.86 | -71.1228510029 | 223.36 | 297.5 | 44.16 | 29001 | 55.72751884 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125340 | 63.6 | 0.29 | 0.46 | 63.89 | 64.5 | 63.31 | 53033 |
| 1734039000 | 63.31 | 0.33 | 0.52 | 62.35 | 64.099999 | 62.1 | 43756 |
| 1733952540 | 62.98 | -0.34 | -0.54 | 63.5 | 63.93 | 62.04 | 129821 |
| 1733866140 | 63.32 | -0.48 | -0.75 | 63.02 | 63.44 | 62.21 | 126915 |
| 1733779740 | 63.8 | 0.26 | 0.41 | 63.35 | 63.81 | 62.37 | 36907 |
| 1733520600 | 63.54 | 0.29 | 0.46 | 63.1 | 63.9 | 62.92 | 72583 |
| 1733434200 | 63.25 | 0.39 | 0.62 | 62.5 | 63.25 | 61.59 | 45904 |
| 1733347800 | 62.86 | -1.69 | -2.62 | 64.11 | 64.11 | 62.36 | 115210 |
| 1733261340 | 64.55 | -0.05 | -0.08 | 64.019999 | 64.89 | 63.88 | 141815 |
| 1733174940 | 64.599999 | 1.32 | 2.09 | 64.01 | 65 | 64.01 | 244387 |
| 1732915740 | 63.28 | -0.42 | -0.66 | 65.12 | 65.989999 | 63.18 | 41307 |
| 1732829400 | 63.7 | -0.02 | -0.03 | 63.92 | 64.2 | 63.13 | 27562 |
| 1732743000 | 63.72 | 1.69 | 2.72 | 62.66 | 63.8 | 62.61 | 27386 |
| 1732656600 | 62.03 | -0.18 | -0.29 | 62.1 | 62.63 | 62.03 | 12200 |
| 1732570140 | 62.21 | 0.47 | 0.76 | 61.97 | 62.47 | 61.78 | 15602 |
| 1732310940 | 61.74 | 0.15 | 0.24 | 61.62 | 62.5 | 61.62 | 25706 |
| 1732224600 | 61.59 | 1.34 | 2.22 | 61.21 | 61.83 | 61.04 | 33571 |
| 1732051800 | 60.25 | 1.15 | 1.95 | 59.5 | 60.25 | 59.33 | 24018 |
| 1731965340 | 59.1 | -1.71 | -2.81 | 60.1 | 60.1 | 59.01 | 34416 |
| 1731619800 | 60.81 | 0.06 | 0.10 | 61.04 | 61.22 | 60.18 | 19240 |
| 1731533400 | 60.75 | 0.05 | 0.08 | 60.48 | 61.17 | 60.11 | 27806 |
| 1731446940 | 60.7 | -0.29 | -0.48 | 61.14 | 61.36 | 60.7 | 29494 |
| 1731360540 | 60.99 | -0.13 | -0.21 | 61.74 | 61.93 | 60.72 | 23940 |
| 1731101400 | 61.12 | 0.37 | 0.61 | 61.29 | 61.97 | 61.12 | 31535 |
| 1731014940 | 60.75 | 0.26 | 0.43 | 60.88 | 60.97 | 60.09 | 40713 |
| 1730928600 | 60.49 | -2.41 | -3.83 | 63.3 | 63.49 | 59.94 | 86383 |
| 1730842200 | 62.9 | 0.09 | 0.14 | 62.81 | 62.98 | 62.44 | 226506 |
| 1730755800 | 62.81 | -0.52 | -0.82 | 63.19 | 63.19 | 62.26 | 28362 |
| 1730496600 | 63.33 | 0.15 | 0.24 | 63.34 | 63.72 | 63 | 19952 |
| 1730410200 | 63.18 | -0.36 | -0.57 | 63.51 | 63.6 | 63.08 | 22598 |
| 1730323800 | 63.54 | 0.3 | 0.47 | 63.56 | 64.129999 | 63.04 | 52028 |
| 1730237340 | 63.24 | -0.18 | -0.28 | 63.5 | 63.5 | 62.58 | 43278 |
| 1730151000 | 63.42 | -0.58 | -0.91 | 63.75 | 63.99 | 63.35 | 21538 |
| 1729891800 | 64 | 0.45 | 0.71 | 63.96 | 64.3 | 63.56 | 27139 |
| 1729805400 | 63.55 | -0.85 | -1.32 | 64.97 | 64.97 | 63.49 | 27307 |
| 1729719000 | 64.4 | -1.21 | -1.84 | 64.83 | 65.3 | 63.39 | 43523 |
| 1729632600 | 65.61 | -0.47 | -0.71 | 66.17 | 66.26 | 64.95 | 17394 |
| 1729546140 | 66.08 | -0.77 | -1.15 | 66.959999 | 67.23 | 65.68 | 21669 |
| 1729287000 | 66.849999 | 1.05 | 1.60 | 65.78 | 66.849999 | 65.55 | 18967 |
| 1729200540 | 65.8 | -0.58 | -0.87 | 66.79 | 66.8 | 65.709999 | 13049 |
| 1729114140 | 66.379999 | 0.17 | 0.26 | 66.78 | 66.9 | 66.18 | 13281 |
| 1729027740 | 66.209999 | 0.83 | 1.27 | 66 | 67.099999 | 65.849999 | 23625 |
| 1728941340 | 65.379999 | 0.05 | 0.08 | 65.4 | 65.8 | 64.95 | 10369 |
| 1728682200 | 65.33 | 0.95 | 1.48 | 65.03 | 65.33 | 64.59 | 11788 |
| 1728595740 | 64.379999 | -0.45 | -0.69 | 65 | 65 | 64.2 | 10908 |
| 1728509400 | 64.83 | 1.19 | 1.87 | 64.25 | 64.83 | 64.08 | 9978 |
| 1728422940 | 63.64 | 0.64 | 1.02 | 63.49 | 63.85 | 63.12 | 13449 |
| 1728336600 | 63 | -0.69 | -1.08 | 63.68 | 63.9 | 63 | 9552 |
| 1728077400 | 63.69 | -0.61 | -0.95 | 64.56 | 64.56 | 63.45 | 12573 |
| 1727991000 | 64.3 | -0.38 | -0.59 | 64.7 | 65 | 64.11 | 8973 |
| 1727904540 | 64.68 | -0.28 | -0.43 | 64.599999 | 64.79 | 63.62 | 18046 |
| 1727818200 | 64.959999 | -0.49 | -0.75 | 65.269999 | 66.33 | 64.959999 | 17926 |
| 1727731800 | 65.45 | 0.23 | 0.35 | 65.22 | 65.67 | 65 | 15073 |
| 1727472600 | 65.22 | 0.26 | 0.40 | 65.05 | 65.39 | 64.68 | 4802 |
| 1727386140 | 64.959999 | -0.38 | -0.58 | 64.4 | 65 | 64.09 | 7427 |
| 1727299740 | 65.34 | 0.53 | 0.82 | 65.08 | 65.5 | 64.93 | 20265 |
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
