Cohen

FOF
🏛️ États-Unis →
13.04
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 14.76 14.84 14.70 14.78 0.1M
2021-12-30 14.60 14.76 14.56 14.76 0.0M
2021-12-29 14.45 14.69 14.41 14.62 0.1M
2021-12-28 14.49 14.63 14.37 14.40 0.1M
2021-12-27 14.35 14.54 14.33 14.50 0.0M
2021-12-23 14.18 14.34 14.17 14.32 0.1M
2021-12-22 13.98 14.15 13.97 14.09 0.0M
2021-12-21 13.78 13.98 13.68 13.97 0.1M
2021-12-20 13.75 13.82 13.65 13.78 0.1M
2021-12-17 13.70 13.96 13.55 13.96 0.1M
2021-12-16 13.82 13.82 13.67 13.80 0.0M
2021-12-15 13.61 13.89 13.50 13.82 0.1M
2021-12-14 13.69 13.71 13.52 13.64 0.1M
2021-12-13 13.90 13.98 13.76 13.84 0.1M
2021-12-10 13.89 13.90 13.79 13.90 0.0M
2021-12-09 13.81 13.87 13.77 13.82 0.0M
2021-12-08 13.84 13.89 13.74 13.89 0.1M
2021-12-07 14.02 14.11 13.70 13.74 0.1M
2021-12-06 13.79 13.98 13.74 13.82 0.1M
2021-12-03 13.83 13.89 13.78 13.81 0.1M
2021-12-02 13.91 13.91 13.70 13.88 0.1M
2021-12-01 13.98 14.12 13.77 13.82 0.1M
2021-11-30 13.97 14.00 13.81 13.92 0.1M
2021-11-29 13.97 13.99 13.85 13.94 0.0M
2021-11-26 13.79 13.97 13.57 13.91 0.1M
2021-11-24 13.94 14.04 13.93 14.01 0.0M
2021-11-23 14.00 14.03 13.93 13.97 0.1M
2021-11-22 14.15 14.17 14.04 14.08 0.1M
2021-11-19 14.19 14.22 14.11 14.11 0.0M
2021-11-18 14.32 14.34 14.16 14.25 0.1M
2021-11-17 14.30 14.45 14.15 14.33 0.0M
2021-11-16 14.38 14.49 14.23 14.24 0.1M
2021-11-15 14.47 14.56 14.45 14.52 0.0M
2021-11-12 14.47 14.74 14.44 14.46 0.1M
2021-11-11 14.50 14.50 14.43 14.45 0.0M
2021-11-10 14.54 14.68 14.36 14.41 0.1M
2021-11-09 14.56 14.73 14.10 14.61 0.1M
2021-11-08 14.42 14.65 14.41 14.65 0.0M
2021-11-05 14.51 14.79 14.34 14.34 0.0M
2021-11-04 14.40 14.67 14.38 14.52 0.1M
2021-11-03 14.57 14.60 14.45 14.46 0.0M
2021-11-02 14.45 14.60 14.45 14.59 0.0M
2021-11-01 14.42 14.49 14.38 14.43 0.1M
2021-10-29 14.39 14.44 14.35 14.42 0.0M
2021-10-28 14.45 14.50 14.26 14.40 0.1M
2021-10-27 14.52 14.52 14.42 14.45 0.1M
2021-10-26 14.42 14.46 14.40 14.41 0.1M
2021-10-25 14.33 14.44 14.33 14.44 0.1M
2021-10-22 14.27 14.34 14.20 14.34 0.0M
2021-10-21 14.32 14.33 14.18 14.27 0.0M
2021-10-20 14.25 14.29 14.20 14.29 0.0M
2021-10-19 14.16 14.24 14.14 14.20 0.0M
2021-10-18 14.05 14.16 14.05 14.16 0.1M
2021-10-15 14.08 14.15 14.03 14.15 0.1M
2021-10-14 14.06 14.07 13.94 14.05 0.1M
2021-10-13 13.88 14.07 13.78 13.97 0.0M
2021-10-12 13.90 13.90 13.77 13.83 0.0M
2021-10-11 13.82 13.97 13.82 13.92 0.1M
2021-10-08 13.91 13.91 13.81 13.87 0.0M
2021-10-07 13.79 13.84 13.71 13.79 0.1M
2021-10-06 13.75 13.75 13.58 13.71 0.0M
2021-10-05 13.55 13.84 13.55 13.76 0.1M
2021-10-04 13.62 13.71 13.49 13.51 0.1M
2021-10-01 13.67 13.73 13.49 13.69 0.1M
2021-09-30 13.73 13.73 13.56 13.61 0.1M
2021-09-29 13.69 13.71 13.52 13.57 0.1M
2021-09-28 13.74 13.78 13.58 13.61 0.1M
2021-09-27 13.80 13.92 13.79 13.79 0.1M
2021-09-24 13.99 13.99 13.85 13.88 0.1M
2021-09-23 13.88 14.00 13.86 13.95 0.1M
2021-09-22 13.77 13.88 13.72 13.86 0.1M
2021-09-21 13.77 13.80 13.67 13.75 0.1M
2021-09-20 13.95 13.95 13.55 13.67 0.2M
2021-09-17 14.24 14.28 14.01 14.04 0.1M
2021-09-16 14.50 14.50 14.21 14.31 0.1M
2021-09-15 14.58 14.67 14.01 14.32 0.2M
2021-09-14 14.63 14.66 14.54 14.59 0.1M
2021-09-13 14.76 14.76 14.61 14.66 0.0M
2021-09-10 14.68 14.85 14.68 14.69 0.0M
2021-09-09 14.70 14.85 14.65 14.68 0.0M
2021-09-08 14.51 14.73 14.51 14.69 0.1M
2021-09-07 14.74 14.74 14.51 14.53 0.1M
2021-09-03 15.01 15.03 14.54 14.68 0.1M
2021-09-02 14.95 15.04 14.89 14.94 0.1M
2021-09-01 14.97 15.04 14.90 14.92 0.1M
2021-08-31 14.94 14.98 14.83 14.98 0.0M
2021-08-30 14.82 14.88 14.82 14.85 0.0M
2021-08-27 14.77 14.86 14.75 14.86 0.1M
2021-08-26 14.81 14.82 14.63 14.63 0.0M
2021-08-25 14.83 14.90 14.78 14.81 0.1M
2021-08-24 14.76 14.88 14.75 14.79 0.0M
2021-08-23 14.77 14.83 14.70 14.76 0.0M
2021-08-20 14.64 14.80 14.61 14.71 0.0M
2021-08-19 14.75 14.82 14.57 14.57 0.1M
2021-08-18 14.85 15.24 14.85 15.00 0.1M
2021-08-17 14.84 15.27 14.84 14.88 0.1M
2021-08-16 14.85 15.78 14.73 15.07 0.2M
2021-08-13 14.77 14.89 14.77 14.84 0.1M
2021-08-12 14.82 14.85 14.81 14.81 0.0M
2021-08-11 14.81 14.84 14.77 14.83 0.1M
2021-08-10 14.81 14.82 14.76 14.77 0.0M
2021-08-09 14.72 14.75 14.68 14.75 0.0M
2021-08-06 14.66 14.73 14.63 14.72 0.0M
2021-08-05 14.65 14.66 14.56 14.64 0.0M
2021-08-04 14.51 14.62 14.51 14.59 0.0M
2021-08-03 14.52 14.57 14.48 14.54 0.0M
2021-08-02 14.59 14.67 14.45 14.49 0.1M
2021-07-30 14.51 14.55 14.50 14.52 0.0M
2021-07-29 14.56 14.56 14.47 14.55 0.0M
2021-07-28 14.47 14.53 14.40 14.44 0.1M
2021-07-27 14.47 14.50 14.36 14.41 0.0M
2021-07-26 14.62 14.62 14.46 14.49 0.1M
2021-07-23 14.50 14.62 14.50 14.58 0.1M
2021-07-22 14.61 14.61 14.38 14.46 0.0M
2021-07-21 14.56 14.58 14.46 14.48 0.1M
2021-07-20 14.29 14.53 14.29 14.51 0.1M
2021-07-19 14.53 14.53 14.23 14.29 0.1M
2021-07-16 14.66 14.67 14.57 14.61 0.0M
2021-07-15 14.71 14.76 14.63 14.67 0.0M
2021-07-14 14.73 14.80 14.65 14.78 0.0M
2021-07-13 14.76 14.76 14.65 14.70 0.1M
2021-07-12 14.67 14.84 14.67 14.78 0.1M
2021-07-09 14.50 14.73 14.50 14.67 0.1M
2021-07-08 14.73 14.77 14.34 14.47 0.1M
2021-07-07 14.64 14.83 14.56 14.78 0.2M
2021-07-06 14.62 14.64 14.53 14.61 0.1M
2021-07-02 14.48 14.62 14.48 14.56 0.1M
2021-07-01 14.55 14.60 14.39 14.57 0.1M
2021-06-30 14.55 14.55 14.50 14.53 0.0M
2021-06-29 14.50 14.54 14.45 14.50 0.1M
2021-06-28 14.47 14.50 14.39 14.47 0.1M
2021-06-25 14.46 14.47 14.34 14.41 0.1M
2021-06-24 14.28 14.47 14.28 14.46 0.1M
2021-06-23 14.23 14.26 14.22 14.26 0.1M
2021-06-22 14.13 14.23 14.11 14.20 0.0M
2021-06-21 14.12 14.13 14.06 14.09 0.1M
2021-06-18 14.15 14.15 14.03 14.06 0.1M
2021-06-17 14.29 14.44 14.11 14.14 0.0M
2021-06-16 14.36 14.47 14.27 14.35 0.0M
2021-06-15 14.54 14.55 14.33 14.37 0.0M
2021-06-14 14.44 14.60 14.42 14.53 0.1M
2021-06-11 14.41 14.48 14.41 14.45 0.1M
2021-06-10 14.42 14.45 14.35 14.41 0.1M
2021-06-09 14.38 14.40 14.33 14.39 0.1M
2021-06-08 14.31 14.44 14.24 14.40 0.1M
2021-06-07 14.29 14.34 14.18 14.26 0.1M
2021-06-04 14.35 14.35 14.22 14.22 0.1M
2021-06-03 14.22 14.33 14.17 14.33 0.1M
2021-06-02 14.15 14.26 14.10 14.23 0.1M
2021-06-01 14.11 14.15 14.10 14.10 0.1M
2021-05-28 14.13 14.13 14.04 14.07 0.1M
2021-05-27 14.09 14.10 14.01 14.10 0.0M
2021-05-26 14.04 14.08 13.98 14.02 0.1M
2021-05-25 14.01 14.08 13.97 13.98 0.1M
2021-05-24 14.12 14.14 13.89 13.99 0.1M
2021-05-21 14.05 14.13 14.03 14.11 0.1M
2021-05-20 13.92 14.06 13.92 14.05 0.1M
2021-05-19 13.95 14.00 13.87 13.95 0.1M
2021-05-18 13.84 14.08 13.80 14.07 0.1M
2021-05-17 13.81 13.87 13.74 13.84 0.1M
2021-05-14 13.48 13.82 13.44 13.82 0.1M
2021-05-13 13.38 13.46 13.32 13.43 0.1M
2021-05-12 13.74 13.89 13.21 13.32 0.1M
2021-05-11 13.86 13.94 13.71 13.71 0.1M
2021-05-10 14.14 14.17 14.05 14.09 0.1M
2021-05-07 14.05 14.10 14.03 14.10 0.1M
2021-05-06 14.04 14.04 13.97 14.01 0.0M
2021-05-05 14.02 14.05 14.00 14.03 0.1M
2021-05-04 14.07 14.11 13.94 14.02 0.1M
2021-05-03 14.00 14.02 13.93 14.02 0.1M
2021-04-30 13.88 13.96 13.87 13.93 0.1M
2021-04-29 13.93 13.94 13.81 13.84 0.1M
2021-04-28 13.88 13.93 13.83 13.84 0.1M
2021-04-27 13.85 13.90 13.82 13.83 0.0M
2021-04-26 13.98 14.00 13.81 13.84 0.0M
2021-04-23 13.95 13.95 13.85 13.93 0.1M
2021-04-22 13.94 14.00 13.12 13.77 0.1M
2021-04-21 13.69 13.93 13.66 13.93 0.1M
2021-04-20 13.74 13.80 13.40 13.63 0.1M
2021-04-19 13.75 13.83 13.73 13.75 0.1M
2021-04-16 13.90 13.91 13.77 13.77 0.1M
2021-04-15 13.82 13.90 13.80 13.90 0.1M
2021-04-14 13.77 13.83 13.73 13.80 0.1M
2021-04-13 13.62 13.82 13.62 13.76 0.1M
2021-04-12 13.68 13.74 13.66 13.74 0.1M
2021-04-09 13.70 13.73 13.64 13.73 0.1M
2021-04-08 13.67 13.70 13.62 13.64 0.1M
2021-04-07 13.58 13.71 13.57 13.63 0.1M
2021-04-06 13.44 13.64 13.41 13.53 0.1M
2021-04-05 13.47 13.53 13.41 13.41 0.1M
2021-04-01 13.42 13.45 13.35 13.38 0.2M
2021-03-31 13.45 13.45 13.35 13.41 0.1M
2021-03-30 13.35 13.37 13.26 13.37 0.1M
2021-03-29 13.24 13.34 13.21 13.32 0.1M
2021-03-26 13.20 13.29 13.17 13.25 0.0M
2021-03-25 13.21 13.23 13.09 13.17 0.1M
2021-03-24 13.26 13.28 13.10 13.24 0.1M
2021-03-23 13.12 13.20 13.11 13.19 0.1M
2021-03-22 13.25 13.28 13.14 13.17 0.1M
2021-03-19 13.20 13.27 13.15 13.24 0.0M
2021-03-18 13.26 13.28 13.18 13.21 0.1M
2021-03-17 13.22 13.30 13.17 13.30 0.1M
2021-03-16 13.15 13.24 13.15 13.24 0.1M
2021-03-15 13.30 13.38 13.24 13.28 0.1M
2021-03-12 13.28 13.33 13.20 13.30 0.1M
2021-03-11 13.32 13.40 13.25 13.29 0.2M
2021-03-10 13.37 13.42 13.27 13.27 0.1M
2021-03-09 13.13 13.35 13.11 13.25 0.1M
2021-03-08 13.01 13.17 12.95 13.09 0.1M
2021-03-05 13.01 13.04 12.75 12.95 0.1M
2021-03-04 13.16 13.22 12.90 12.96 0.1M
2021-03-03 13.23 13.31 13.17 13.18 0.1M
2021-03-02 13.21 13.29 13.20 13.22 0.1M
2021-03-01 13.20 13.34 13.13 13.20 0.1M
2021-02-26 13.08 13.15 12.96 13.11 0.1M
2021-02-25 13.18 13.27 13.00 13.04 0.1M
2021-02-24 13.03 13.23 13.03 13.16 0.1M
2021-02-23 13.06 13.11 12.90 13.02 0.1M
2021-02-22 13.26 13.28 13.15 13.17 0.1M
2021-02-19 13.31 13.39 13.30 13.30 0.1M
2021-02-18 13.27 13.31 13.18 13.31 0.1M
2021-02-17 13.40 13.40 13.21 13.27 0.1M
2021-02-16 13.26 13.44 13.26 13.40 0.2M
2021-02-12 13.21 13.24 13.14 13.22 0.1M
2021-02-11 13.24 13.24 13.15 13.21 0.0M
2021-02-10 13.13 13.29 13.13 13.17 0.1M
2021-02-09 13.32 13.35 13.07 13.13 0.1M
2021-02-08 13.37 13.45 13.29 13.29 0.1M
2021-02-05 13.21 13.33 13.21 13.29 0.1M
2021-02-04 13.19 13.23 13.13 13.17 0.1M
2021-02-03 13.15 13.19 13.07 13.10 0.1M
2021-02-02 13.05 13.25 13.05 13.15 0.1M
2021-02-01 13.01 13.02 12.92 13.02 0.1M
2021-01-29 13.08 13.12 12.66 12.98 0.1M
2021-01-28 12.98 13.12 12.91 13.06 0.1M
2021-01-27 13.05 13.05 12.78 12.95 0.1M
2021-01-26 13.06 13.06 12.92 13.01 0.1M
2021-01-25 13.01 13.05 12.87 12.91 0.1M
2021-01-22 12.91 13.01 12.85 12.98 0.1M
2021-01-21 12.90 13.09 12.82 13.05 0.1M
2021-01-20 12.95 12.95 12.60 12.82 0.2M
2021-01-19 12.70 12.84 12.56 12.80 0.1M
2021-01-15 12.50 12.71 12.46 12.66 0.1M
2021-01-14 12.53 12.58 12.45 12.45 0.1M
2021-01-13 12.54 12.65 12.48 12.48 0.1M
2021-01-12 12.65 12.65 12.47 12.47 0.1M
2021-01-11 12.62 12.78 12.59 12.77 0.1M
2021-01-08 12.58 12.74 12.56 12.70 0.1M
2021-01-07 12.40 12.70 12.40 12.57 0.1M
2021-01-06 12.33 12.41 12.24 12.34 0.1M
2021-01-05 12.26 12.31 12.21 12.30 0.1M
2021-01-04 12.58 12.58 12.17 12.26 0.2M