Premium
Cia Energetica Ceara Coelce (COCE5)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.01419878296 | 24.65 | 25.17 | 24.2 | 21100 | 24.7964139 | PR |
| 4 | 0.6 | 2.52100840336 | 23.8 | 25.2 | 23.53 | 22806 | 24.27310222 | PR |
| 12 | -2 | -7.57575757576 | 26.4 | 28.05 | 23.53 | 75150 | 26.99945418 | PR |
| 26 | -5.41 | -18.1482723918 | 29.81 | 32.6 | 23.53 | 39483 | 27.48886476 | PR |
| 52 | -16.9 | -40.9200968523 | 41.3 | 46.47 | 23.53 | 32261 | 30.58067371 | PR |
| 156 | -32.49 | -57.1102126912 | 56.89 | 58.08 | 23.53 | 33717 | 41.48447639 | PR |
| 260 | -37.6 | -60.6451612903 | 62 | 68.99 | 23.53 | 31727 | 47.19626522 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 24.4 | 0.12 | 0.49 | 24.28 | 24.88 | 24.2 | 19500 |
| 1735853400 | 24.28 | -0.89 | -3.54 | 24.8 | 25.07 | 24.28 | 9700 |
| 1735594200 | 25.17 | 0.71 | 2.90 | 24.65 | 25.17 | 24.32 | 34100 |
| 1735334940 | 24.46 | 0.38 | 1.58 | 24.08 | 24.46 | 23.97 | 7400 |
| 1735248540 | 24.08 | 0.17 | 0.71 | 23.92 | 24.1 | 23.9 | 7200 |
| 1734989340 | 23.91 | 0.01 | 0.04 | 23.89 | 24.19 | 23.89 | 116200 |
| 1734730200 | 23.9 | 0 | 0.00 | 23.9 | 24.16 | 23.9 | 15800 |
| 1734643800 | 23.9 | -0.25 | -1.04 | 24.25 | 24.39 | 23.53 | 12300 |
| 1734557400 | 24.15 | -0.15 | -0.62 | 24.3 | 24.76 | 24.15 | 18900 |
| 1734470940 | 24.3 | -0.12 | -0.49 | 24.17 | 24.67 | 24.12 | 41200 |
| 1734384540 | 24.42 | 0.31 | 1.29 | 24.3 | 25.2 | 23.9 | 7900 |
| 1734125340 | 24.11 | -0.29 | -1.19 | 24.31 | 24.31 | 24.1 | 15100 |
| 1734039000 | 24.4 | -0.3 | -1.21 | 24.32 | 24.4 | 24 | 16200 |
| 1733952540 | 24.7 | -0.2 | -0.80 | 24.78 | 24.94 | 24.13 | 12000 |
| 1733866140 | 24.9 | 0.52 | 2.13 | 24.4 | 24.9 | 24.1 | 22200 |
| 1733779740 | 24.38 | 0.61 | 2.57 | 23.8 | 24.43 | 23.76 | 9200 |
| 1733520600 | 23.77 | -0.08 | -0.34 | 23.77 | 24.02 | 23.74 | 12300 |
| 1733434200 | 23.85 | 0.25 | 1.06 | 23.83 | 23.99 | 23.61 | 42700 |
| 1733347800 | 23.6 | -0.15 | -0.63 | 23.91 | 23.91 | 23.6 | 14100 |
| 1733261340 | 23.75 | -0.26 | -1.08 | 24.11 | 24.64 | 23.75 | 12300 |
| 1733174940 | 24.01 | -0.99 | -3.96 | 24.7 | 24.99 | 24.01 | 32600 |
| 1732915740 | 25 | 0.5 | 2.04 | 24.41 | 25 | 24.22 | 13400 |
| 1732829400 | 24.5 | -0.94 | -3.69 | 25.16 | 25.28 | 24.31 | 27900 |
| 1732743000 | 25.44 | -0.06 | -0.24 | 25.52 | 25.8 | 25.05 | 9500 |
| 1732656600 | 25.5 | -0.36 | -1.39 | 26 | 26.03 | 25.22 | 16400 |
| 1732570140 | 25.86 | 0.16 | 0.62 | 25.73 | 25.92 | 25.46 | 5800 |
| 1732310940 | 25.7 | -0.03 | -0.12 | 25.74 | 25.78 | 25.3 | 8200 |
| 1732224600 | 25.73 | 0.08 | 0.31 | 25.51 | 25.73 | 25.3 | 4000 |
| 1732051800 | 25.65 | -0.35 | -1.35 | 26 | 26.17 | 25.22 | 16400 |
| 1731965340 | 26 | -0.55 | -2.07 | 26.82 | 26.87 | 25.57 | 16300 |
| 1731619800 | 26.55 | 0.14 | 0.53 | 26.42 | 26.77 | 26.4 | 3600 |
| 1731533400 | 26.41 | -0.15 | -0.56 | 26.43 | 27.02 | 26 | 23200 |
| 1731446940 | 26.56 | -0.19 | -0.71 | 26.52 | 26.93 | 26.12 | 2700 |
| 1731360540 | 26.75 | -0.31 | -1.15 | 27.06 | 27.14 | 26.51 | 3100 |
| 1731101400 | 27.06 | 0.46 | 1.73 | 26.16 | 27.06 | 26.15 | 6500 |
| 1731014940 | 26.6 | -1 | -3.62 | 27.6 | 27.94 | 26.43 | 21100 |
| 1730928600 | 27.6 | 0.1 | 0.36 | 27.21 | 27.6 | 27.12 | 25600 |
| 1730842200 | 27.5 | 0.9 | 3.38 | 26.07 | 28.05 | 26.05 | 3127300 |
| 1730755800 | 26.6 | 0.4 | 1.53 | 26.98 | 26.98 | 26.14 | 18100 |
| 1730496600 | 26.2 | -0.71 | -2.64 | 26.25 | 26.48 | 26.07 | 10700 |
| 1730410200 | 26.91 | 0.41 | 1.55 | 26.82 | 26.99 | 26.17 | 5900 |
| 1730323800 | 26.5 | -0.55 | -2.03 | 27.25 | 27.6 | 26.16 | 29700 |
| 1730237340 | 27.05 | -0.6 | -2.17 | 27.15 | 27.24 | 26.25 | 9900 |
| 1730151000 | 27.65 | 0 | 0.00 | 28 | 28 | 27.41 | 900 |
| 1729891800 | 27.65 | -0.35 | -1.25 | 26.84 | 28 | 26.84 | 11800 |
| 1729805400 | 28 | 0.81 | 2.98 | 26.82 | 28 | 26.65 | 2800 |
| 1729719000 | 27.19 | 0.08 | 0.30 | 26.55 | 27.19 | 26.54 | 3600 |
| 1729632600 | 27.11 | 0.12 | 0.44 | 26.71 | 27.11 | 26.51 | 3200 |
| 1729546140 | 26.99 | 0.09 | 0.33 | 26.71 | 27.22 | 26.59 | 1800 |
| 1729287000 | 26.9 | -0.11 | -0.41 | 26.9 | 27.4 | 26.6 | 7100 |
| 1729200540 | 27.01 | -0.57 | -2.07 | 27.38 | 27.38 | 26.9 | 2700 |
| 1729114140 | 27.58 | 0.39 | 1.43 | 26.93 | 27.58 | 26.72 | 2600 |
| 1729027740 | 27.19 | 0.78 | 2.95 | 26.5 | 27.5 | 26.36 | 121000 |
| 1728941340 | 26.41 | -0.04 | -0.15 | 26.4 | 27 | 26.3 | 16400 |
| 1728682200 | 26.45 | -0.2 | -0.75 | 26.66 | 26.87 | 26.32 | 7300 |
| 1728595740 | 26.65 | -0.35 | -1.30 | 27 | 27 | 26.65 | 6600 |
| 1728509400 | 27 | 0 | 0.00 | 26.92 | 27 | 26.85 | 21500 |
| 1728422940 | 27 | 0 | 0.00 | 26.74 | 27 | 26.74 | 700 |
| 1728336600 | 27 | -0.33 | -1.21 | 26.9 | 27 | 26.73 | 7400 |
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
