Premium
Costco DRN (COWC34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.41 | -3.0625 | 144 | 147.79 | 139 | 1313 | 143.87513706 | DR |
| 4 | 6.03 | 4.51482479784 | 133.56 | 148.2 | 128.62 | 11561 | 135.27848674 | DR |
| 12 | -2.71 | -1.90442726634 | 142.3 | 155.39 | 125.1 | 10531 | 138.44365549 | DR |
| 26 | 12.97 | 10.2432475122 | 126.62 | 155.39 | 124.58 | 9342 | 139.48451838 | DR |
| 52 | 47.63 | 51.7942583732 | 91.96 | 155.39 | 91.89 | 7117 | 130.39214593 | DR |
| 156 | 69.92 | 100.358834506 | 69.67 | 155.39 | 49.63 | 12343 | 77.21158996 | DR |
| 260 | -271.92 | -66.0785886127 | 411.51 | 541.89 | 43.8 | 16054 | 71.90618331 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 139.59 | -8.2 | -5.55 | 141.24 | 141.35 | 139 | 37543 |
| 1744925400 | 147.79 | 6.39 | 4.52 | 142.31 | 147.79 | 142.31 | 986 |
| 1744839000 | 141.4 | -2.25 | -1.57 | 145.09 | 145.09 | 140.31 | 1420 |
| 1744752600 | 143.65 | -4.55 | -3.07 | 144 | 145.31 | 143.41 | 1534 |
| 1744666200 | 148.19999 | 7.68 | 5.47 | 141.22999 | 148.19999 | 140.94 | 525 |
| 1744407000 | 140.52 | -0.78 | -0.55 | 140.79 | 142.16 | 139.72999 | 3951 |
| 1744320600 | 141.3 | 0.36 | 0.26 | 141.46 | 145.94999 | 140.13999 | 26860 |
| 1744234200 | 140.94 | 4.43 | 3.25 | 134.29 | 141.43 | 134.29 | 959 |
| 1744147800 | 136.51 | 1.89 | 1.40 | 136.91999 | 139.66999 | 134.29 | 8637 |
| 1744061400 | 134.62 | 0.1 | 0.07 | 130.69999 | 135.55 | 128.62 | 14604 |
| 1743802200 | 134.52 | -0.44 | -0.33 | 135.31 | 139.5 | 133.55 | 2731 |
| 1743715800 | 134.96 | 0.98 | 0.73 | 132.09 | 137.35 | 130.04 | 20671 |
| 1743629400 | 133.97999 | -1.39 | -1.03 | 133.8 | 138.1 | 133.77 | 680 |
| 1743542940 | 135.37 | 0.57 | 0.42 | 135.88 | 136.6 | 134.05 | 1419 |
| 1743456600 | 134.8 | 1.16 | 0.87 | 132.16999 | 135.55 | 132.16999 | 1120 |
| 1743197400 | 133.63999 | -1.82 | -1.34 | 135.44999 | 135.44999 | 133.44 | 168 |
| 1743111000 | 135.46 | 3.21 | 2.43 | 134.09 | 135.5 | 133.96 | 13817 |
| 1743024600 | 132.25 | -1 | -0.75 | 132.35 | 134.1 | 132.25 | 2739 |
| 1742938200 | 133.25 | 0.83 | 0.63 | 133.56 | 133.56 | 131.43 | 105273 |
| 1742851740 | 132.41999 | 1.53 | 1.17 | 132 | 133.16 | 131.71 | 3300 |
| 1742592600 | 130.88999 | 4.14 | 3.27 | 127.72 | 130.88999 | 127.72 | 2699 |
| 1742506200 | 126.75 | 1.65 | 1.32 | 127.32 | 128.41999 | 126.45 | 63480 |
| 1742419800 | 125.1 | -5.47 | -4.19 | 129.97 | 129.97 | 125.1 | 13948 |
| 1742333400 | 130.57 | -1.49 | -1.13 | 131.33 | 131.33 | 127.29 | 606 |
| 1742247000 | 132.06 | 2.7 | 2.09 | 130.66 | 132.06 | 128.31 | 18223 |
| 1741987800 | 129.36 | -2.64 | -2.00 | 129.35 | 129.88 | 126.72 | 21313 |
| 1741901400 | 132 | -6.4 | -4.62 | 135.37 | 135.37 | 128.26 | 2943 |
| 1741814940 | 138.4 | 2.63 | 1.94 | 137.5 | 138.4 | 134.22999 | 15417 |
| 1741728600 | 135.77 | -1.43 | -1.04 | 135.83 | 136.59 | 134.31 | 13275 |
| 1741642140 | 137.19999 | -1.35 | -0.97 | 136.53 | 139.36 | 135.15 | 24226 |
| 1741382940 | 138.55 | -8.79 | -5.97 | 146.01 | 146.01 | 136.57 | 23054 |
| 1741296540 | 147.34 | -2.7 | -1.80 | 150 | 150.63999 | 147.07 | 4272 |
| 1741210140 | 150.04 | -1.46 | -0.96 | 151 | 151 | 149.19 | 15090 |
| 1740778200 | 151.5 | 2.95 | 1.99 | 150.29 | 153.1 | 148.41999 | 9367 |
| 1740691740 | 148.55 | -1.64 | -1.09 | 147.18 | 151.21 | 147.18 | 463 |
| 1740605400 | 150.19 | -1 | -0.66 | 151.19 | 152.46 | 149.16 | 710 |
| 1740519000 | 151.19 | 2.22 | 1.49 | 149.88999 | 152 | 149.86 | 1837 |
| 1740432540 | 148.97 | 0.96 | 0.65 | 148.66999 | 149.58 | 147.5 | 620 |
| 1740173400 | 148.01 | 0.69 | 0.47 | 148.66999 | 148.66999 | 145.77 | 706 |
| 1740087000 | 147.32 | -4.97 | -3.26 | 149.82 | 150.41999 | 147.32 | 23694 |
| 1740000540 | 152.29 | 2.63 | 1.76 | 151.86 | 152.29 | 149.94 | 359 |
| 1739914140 | 149.66 | -3.54 | -2.31 | 154.74 | 154.74 | 148.55 | 4662 |
| 1739827800 | 153.19999 | -1.79 | -1.15 | 152.16999 | 154.61 | 152.16999 | 7690 |
| 1739568600 | 154.99 | -0.4 | -0.26 | 154.44 | 154.99 | 152.44999 | 786 |
| 1739482140 | 155.38999 | 2.84 | 1.86 | 154.1 | 155.38999 | 153.74 | 2234 |
| 1739395740 | 152.55 | -1.69 | -1.10 | 154.22999 | 154.22999 | 150.65 | 7026 |
| 1739309400 | 154.24 | 0.75 | 0.49 | 153.49 | 154.24 | 151.47999 | 13216 |
| 1739222940 | 153.49 | 2.54 | 1.68 | 152.46 | 153.49 | 151.18 | 4676 |
| 1738963800 | 150.94999 | -0.47 | -0.31 | 152 | 152.12 | 149.3 | 6359 |
| 1738877340 | 151.41999 | 0.87 | 0.58 | 151.6 | 153.5 | 150.13999 | 4803 |
| 1738790940 | 150.55 | 1.84 | 1.24 | 148.72 | 154.25 | 147.56 | 38519 |
| 1738704600 | 148.71 | 2.72 | 1.86 | 145.99 | 148.71 | 144.69999 | 3213 |
| 1738618200 | 145.99 | 1 | 0.69 | 144.99 | 146.51 | 141.75 | 19026 |
| 1738358940 | 144.99 | 2.08 | 1.46 | 143.63999 | 144.99 | 142.52 | 1738 |
| 1738272540 | 142.91 | 2.07 | 1.47 | 142.15 | 145.77 | 142.15 | 6394 |
| 1738186200 | 140.84 | -1.05 | -0.74 | 140.63999 | 141.58 | 139.69 | 756 |
| 1738099740 | 141.88999 | 0.04 | 0.03 | 142.3 | 142.3 | 140.09 | 932 |
| 1738013340 | 141.85 | -1.29 | -0.90 | 143.15 | 143.15 | 137.54 | 32205 |
| 1737754200 | 143.13999 | 3.2 | 2.29 | 139.02 | 143.13999 | 137.53 | 5720 |
| 1737667740 | 139.94 | 0.47 | 0.34 | 140.87 | 140.87 | 137.88 | 1304 |
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
