Premium
COTY Inc (COTY34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4.402054292 | 13.63 | 14.41 | 13.63 | 93 | 13.8447482 | DR |
| 4 | -1.27 | -8.1935483871 | 15.5 | 15.96 | 13.63 | 421 | 14.47073759 | DR |
| 12 | -6.77 | -32.2380952381 | 21 | 21 | 13.63 | 309 | 15.44589419 | DR |
| 26 | -7.61 | -34.8443223443 | 21.84 | 23.79 | 13.63 | 202 | 17.10382317 | DR |
| 52 | -15.41 | -51.9905533063 | 29.64 | 29.7 | 13.63 | 202 | 20.25673834 | DR |
| 156 | -5.87 | -29.2039800995 | 20.1 | 32.4 | 13.63 | 613 | 19.01655079 | DR |
| 260 | -0.43 | -2.93315143247 | 14.66 | 32.4 | 7.5 | 2417 | 17.12235423 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1745530200 | 14.23 | 0.15 | 1.07 | 14.23 | 14.23 | 14.23 | 20 |
| 1745443740 | 14.08 | 0.45 | 3.30 | 14.41 | 14.41 | 14.08 | 106 |
| 1745357400 | 13.63 | -0.11 | -0.80 | 13.63 | 13.63 | 13.63 | 152 |
| 1744925400 | 13.74 | -0.08 | -0.58 | 13.74 | 13.74 | 13.74 | 52 |
| 1744839000 | 13.82 | -0.32 | -2.26 | 13.82 | 13.82 | 13.82 | 100 |
| 1744752600 | 14.14 | -0.84 | -5.61 | 14.98 | 14.98 | 13.88 | 169 |
| 1744666200 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1744407000 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1744320600 | 14.98 | 0.52 | 3.60 | 15.2 | 15.2 | 14.98 | 42 |
| 1744234200 | 14.46 | -0.01 | -0.07 | 14.47 | 14.61 | 14.46 | 38 |
| 1744147800 | 14.47 | 0 | 0.00 | 14.47 | 14.47 | 14.47 | 0 |
| 1744061400 | 14.47 | -0.33 | -2.23 | 14.29 | 14.6 | 13.94 | 3854 |
| 1743802200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1743715800 | 14.8 | -1.16 | -7.27 | 15.5 | 15.5 | 14.8 | 322 |
| 1743629400 | 15.96 | 0.46 | 2.97 | 15.96 | 15.96 | 15.96 | 2 |
| 1743543000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1743456600 | 15.5 | -0.2 | -1.27 | 15.5 | 15.5 | 15.5 | 200 |
| 1743197400 | 15.7 | -0.12 | -0.76 | 15.7 | 15.7 | 15.7 | 1 |
| 1743111000 | 15.82 | 0.24 | 1.54 | 15.6 | 15.82 | 15.6 | 14 |
| 1743024600 | 15.58 | -0.02 | -0.13 | 15.6 | 15.76 | 15.58 | 14 |
| 1742938200 | 15.6 | -0.52 | -3.23 | 15.63 | 15.7 | 15.6 | 87 |
| 1742851800 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1742592600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1742506200 | 16.12 | 0.43 | 2.74 | 16.42 | 16.42 | 16.12 | 3 |
| 1742419800 | 15.69 | -0.07 | -0.44 | 15.88 | 15.88 | 15.69 | 3060 |
| 1742333400 | 15.76 | -1.54 | -8.90 | 15.92 | 15.92 | 15.68 | 526 |
| 1742247000 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1741987800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1741901400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1741815000 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1741728600 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 2 |
| 1741642140 | 17.3 | 0.28 | 1.65 | 16.68 | 17.3 | 16.68 | 8 |
| 1741382940 | 17.02 | -0.27 | -1.56 | 17.02 | 17.02 | 17.02 | 13 |
| 1741296540 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 2 |
| 1741210140 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1740778140 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1740691740 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1740605340 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1740518940 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1740432540 | 17.29 | 0.85 | 5.17 | 16.44 | 17.29 | 16.44 | 372 |
| 1740173400 | 16.44 | 0.84 | 5.38 | 16.44 | 16.44 | 16.44 | 70 |
| 1740086940 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1740000540 | 15.6 | -0.35 | -2.19 | 15.6 | 15.6 | 15.6 | 100 |
| 1739914140 | 15.95 | -0.04 | -0.25 | 15.99 | 15.99 | 15.95 | 12 |
| 1739827800 | 15.99 | -0.02 | -0.12 | 15.99 | 15.99 | 15.99 | 1 |
| 1739568600 | 16.01 | -0.47 | -2.85 | 16.379999 | 16.379999 | 16.01 | 306 |
| 1739482140 | 16.48 | -1.36 | -7.62 | 16.54 | 16.54 | 16.379999 | 24 |
| 1739395740 | 17.84 | -0.18 | -1.00 | 17.84 | 17.84 | 17.84 | 1016 |
| 1739309400 | 18.02 | -1.29 | -6.68 | 18.02 | 18.02 | 18.02 | 60 |
| 1739222940 | 19.31 | -0.73 | -3.64 | 19.52 | 19.52 | 19.31 | 7 |
| 1738963800 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1738877400 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1738791000 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1738704600 | 20.04 | -0.6 | -2.91 | 20.04 | 20.04 | 20.04 | 50 |
| 1738618200 | 20.64 | -0.59 | -2.78 | 21 | 21 | 20.64 | 26 |
| 1738359000 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1738272600 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1738186200 | 21.23 | -0.56 | -2.57 | 21.23 | 21.23 | 21.23 | 100 |
| 1738069200 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
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
