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
2022-12-30 10.45 10.64 10.43 10.45 0.1M
2022-12-29 10.43 10.54 10.38 10.45 0.1M
2022-12-28 10.58 10.80 10.38 10.40 0.1M
2022-12-27 10.74 10.79 10.57 10.59 0.0M
2022-12-23 10.65 10.85 10.58 10.79 0.1M
2022-12-22 10.95 11.00 10.56 10.67 0.1M
2022-12-21 11.15 11.18 10.77 11.01 0.1M
2022-12-20 10.68 11.27 10.60 11.10 0.1M
2022-12-19 10.77 10.95 10.56 10.75 0.1M
2022-12-16 11.50 11.50 10.74 10.77 0.1M
2022-12-15 11.55 11.75 11.51 11.66 0.1M
2022-12-14 11.31 11.76 11.24 11.74 0.1M
2022-12-13 11.55 11.55 11.26 11.39 0.0M
2022-12-12 11.47 11.65 11.34 11.42 0.1M
2022-12-09 11.47 11.63 11.37 11.47 0.0M
2022-12-08 11.57 11.57 11.28 11.50 0.1M
2022-12-07 11.28 11.47 11.17 11.45 0.0M
2022-12-06 11.44 11.45 11.11 11.22 0.0M
2022-12-05 11.53 11.63 11.35 11.43 0.1M
2022-12-02 11.49 11.68 11.33 11.54 0.1M
2022-12-01 11.43 11.64 11.43 11.51 0.1M
2022-11-30 11.24 11.39 11.00 11.30 0.1M
2022-11-29 11.08 11.18 10.92 11.12 0.0M
2022-11-28 10.91 11.25 10.90 11.11 0.1M
2022-11-25 10.89 11.06 10.89 11.03 0.0M
2022-11-23 10.73 11.01 10.70 10.88 0.0M
2022-11-22 10.78 10.80 10.67 10.72 0.0M
2022-11-21 10.61 10.95 10.60 10.63 0.0M
2022-11-18 10.75 10.83 10.62 10.69 0.0M
2022-11-17 10.78 10.82 10.62 10.71 0.0M
2022-11-16 10.86 10.99 10.81 10.83 0.0M
2022-11-15 11.24 11.28 10.80 10.89 0.0M
2022-11-14 11.20 11.44 10.94 11.23 0.0M
2022-11-11 10.86 11.25 10.84 11.18 0.0M
2022-11-10 10.72 10.91 10.68 10.87 0.1M
2022-11-09 10.46 10.67 10.46 10.49 0.0M
2022-11-08 10.65 10.74 10.52 10.57 0.0M
2022-11-07 10.76 10.76 10.50 10.52 0.0M
2022-11-04 10.72 10.96 10.70 10.83 0.0M
2022-11-03 10.65 10.81 10.57 10.69 0.0M
2022-11-02 10.75 10.82 10.75 10.77 0.0M
2022-11-01 10.69 10.82 10.52 10.71 0.0M
2022-10-31 10.52 10.68 10.49 10.59 0.1M
2022-10-28 10.49 10.52 10.40 10.50 0.0M
2022-10-27 10.25 10.52 10.25 10.45 0.0M
2022-10-26 10.13 10.32 10.13 10.22 0.1M
2022-10-25 10.16 10.24 10.11 10.18 0.1M
2022-10-24 10.01 10.18 9.93 10.10 0.0M
2022-10-21 9.85 10.16 9.85 10.08 0.0M
2022-10-20 9.77 9.97 9.77 9.87 0.0M
2022-10-19 9.82 9.90 9.67 9.77 0.1M
2022-10-18 9.94 9.95 9.76 9.85 0.1M
2022-10-17 9.96 10.05 9.57 9.74 0.1M
2022-10-14 10.01 10.04 9.81 9.81 0.0M
2022-10-13 9.68 10.08 9.60 9.95 0.1M
2022-10-12 9.77 9.83 9.75 9.78 0.0M
2022-10-11 9.80 9.92 9.75 9.77 0.1M
2022-10-10 10.00 10.32 9.92 9.93 0.0M
2022-10-07 10.11 10.12 9.92 10.02 0.1M
2022-10-06 10.22 10.28 10.08 10.08 0.0M
2022-10-05 10.22 10.27 10.11 10.22 0.1M
2022-10-04 10.10 10.40 10.07 10.29 0.1M
2022-10-03 9.84 10.01 9.80 9.97 0.1M
2022-09-30 9.74 9.88 9.70 9.72 0.1M
2022-09-29 9.88 9.89 9.72 9.75 0.1M
2022-09-28 9.78 9.98 9.72 9.97 0.1M
2022-09-27 9.82 9.89 9.74 9.76 0.1M
2022-09-26 9.92 10.01 9.75 9.78 0.1M
2022-09-23 10.30 10.30 9.84 9.98 0.3M
2022-09-22 10.52 10.54 10.35 10.38 0.1M
2022-09-21 10.69 10.85 10.56 10.56 0.1M
2022-09-20 10.87 10.90 10.70 10.74 0.1M
2022-09-19 10.92 10.99 10.87 10.90 0.1M
2022-09-16 11.09 11.15 10.93 11.01 0.1M
2022-09-15 11.34 11.35 11.14 11.18 0.0M
2022-09-14 11.54 11.54 11.29 11.31 0.0M
2022-09-13 11.54 11.79 11.50 11.57 0.0M
2022-09-12 11.83 11.92 11.77 11.79 0.0M
2022-09-09 11.73 11.81 11.63 11.78 0.0M
2022-09-08 11.68 11.86 11.52 11.66 0.1M
2022-09-07 11.75 11.97 11.54 11.72 0.0M
2022-09-06 11.63 11.65 11.56 11.56 0.1M
2022-09-02 11.75 11.80 11.53 11.66 0.0M
2022-09-01 11.74 11.79 11.55 11.63 0.0M
2022-08-31 11.80 12.25 11.76 11.82 0.1M
2022-08-30 11.83 11.91 11.66 11.73 0.1M
2022-08-29 11.97 12.16 11.81 11.83 0.1M
2022-08-26 12.10 12.24 11.81 11.90 0.1M
2022-08-25 12.09 12.15 12.02 12.12 0.0M
2022-08-24 12.01 12.15 11.96 12.01 0.0M
2022-08-23 12.00 12.12 11.92 12.05 0.0M
2022-08-22 12.15 12.19 12.00 12.02 0.1M
2022-08-19 12.35 12.35 12.20 12.25 0.0M
2022-08-18 12.50 12.66 12.50 12.50 0.0M
2022-08-17 12.38 12.69 12.16 12.53 0.2M
2022-08-16 12.29 12.41 12.15 12.25 0.0M
2022-08-15 12.29 12.45 12.25 12.42 0.0M
2022-08-12 12.24 12.36 12.13 12.34 0.1M
2022-08-11 12.30 12.30 12.10 12.20 0.0M
2022-08-10 12.11 12.28 12.01 12.27 0.0M
2022-08-09 11.89 12.05 11.89 11.96 0.0M
2022-08-08 11.84 11.98 11.83 11.89 0.1M
2022-08-05 11.90 11.97 11.83 11.87 0.0M
2022-08-04 12.09 12.09 11.89 11.97 0.0M
2022-08-03 11.93 12.12 11.82 12.00 0.1M
2022-08-02 12.12 12.14 11.87 11.96 0.1M
2022-08-01 12.05 12.15 11.98 12.12 0.0M
2022-07-29 11.99 12.25 11.89 12.10 0.1M
2022-07-28 11.52 11.88 11.52 11.88 0.1M
2022-07-27 11.47 11.63 11.40 11.48 0.1M
2022-07-26 11.48 11.48 11.23 11.34 0.1M
2022-07-25 11.68 11.81 11.34 11.51 0.0M
2022-07-22 11.45 11.58 11.28 11.58 0.0M
2022-07-21 11.06 11.50 11.05 11.44 0.1M
2022-07-20 11.14 11.25 11.09 11.14 0.0M
2022-07-19 11.11 11.15 11.04 11.08 0.0M
2022-07-18 11.34 11.34 11.00 11.04 0.1M
2022-07-15 11.32 11.36 11.11 11.25 0.1M
2022-07-14 10.91 11.32 10.84 11.24 0.1M
2022-07-13 11.05 11.10 10.92 11.03 0.0M
2022-07-12 11.02 11.14 10.92 11.04 0.1M
2022-07-11 11.03 11.14 11.02 11.03 0.1M
2022-07-08 11.04 11.17 10.88 11.01 0.1M
2022-07-07 11.13 11.17 10.96 11.04 0.0M
2022-07-06 11.11 11.18 10.90 11.00 0.1M
2022-07-05 10.85 11.12 10.72 10.96 0.0M
2022-07-01 10.72 11.08 10.68 11.00 0.1M
2022-06-30 10.69 10.74 10.50 10.68 0.1M
2022-06-29 10.66 10.87 10.56 10.62 0.1M
2022-06-28 10.80 11.00 10.65 10.69 0.1M
2022-06-27 10.70 10.91 10.59 10.83 0.1M
2022-06-24 10.67 10.87 10.57 10.66 0.0M
2022-06-23 10.47 10.74 10.45 10.54 0.0M
2022-06-22 10.35 10.54 10.30 10.47 0.0M
2022-06-21 10.39 10.46 10.20 10.40 0.1M
2022-06-17 10.14 10.37 10.14 10.34 0.1M
2022-06-16 10.61 10.64 10.16 10.16 0.2M
2022-06-15 10.67 10.90 10.65 10.80 0.1M
2022-06-14 10.68 10.68 10.55 10.64 0.1M
2022-06-13 11.20 11.20 10.62 10.65 0.2M
2022-06-10 11.53 11.55 11.16 11.26 0.1M
2022-06-09 11.64 11.82 11.61 11.66 0.1M
2022-06-08 11.64 11.68 11.56 11.68 0.0M
2022-06-07 11.50 11.71 11.50 11.59 0.0M
2022-06-06 11.53 11.84 11.50 11.51 0.1M
2022-06-03 11.57 11.67 11.50 11.50 0.1M
2022-06-02 11.66 11.72 11.52 11.64 0.2M
2022-06-01 11.73 11.99 11.61 11.64 0.1M
2022-05-31 11.70 11.79 11.56 11.65 0.1M
2022-05-27 11.41 11.64 11.27 11.62 0.1M
2022-05-26 11.21 11.37 11.12 11.33 0.2M
2022-05-25 11.09 11.27 11.06 11.18 0.1M
2022-05-24 11.11 11.25 11.04 11.24 0.1M
2022-05-23 11.23 11.36 11.12 11.14 0.1M
2022-05-20 11.25 11.25 10.95 11.16 0.0M
2022-05-19 10.91 11.38 10.91 11.17 0.1M
2022-05-18 11.28 11.34 10.91 11.00 0.1M
2022-05-17 11.35 11.36 11.15 11.36 0.1M
2022-05-16 11.10 11.26 11.01 11.15 0.3M
2022-05-13 10.70 10.90 10.70 10.89 0.1M
2022-05-12 10.77 10.85 10.46 10.67 0.1M
2022-05-11 11.03 11.30 10.80 10.82 0.1M
2022-05-10 11.27 11.29 11.01 11.09 0.1M
2022-05-09 11.51 11.53 11.25 11.27 0.1M
2022-05-06 11.57 11.71 11.47 11.61 0.1M
2022-05-05 11.80 11.84 11.50 11.57 0.1M
2022-05-04 11.58 11.86 11.50 11.85 0.1M
2022-05-03 11.61 11.68 11.49 11.61 0.1M
2022-05-02 11.48 11.59 11.36 11.50 0.1M
2022-04-29 11.79 11.85 11.46 11.50 0.1M
2022-04-28 11.82 11.85 11.46 11.79 0.2M
2022-04-27 11.79 11.95 11.72 11.73 0.1M
2022-04-26 12.05 12.05 11.73 11.79 0.1M
2022-04-25 12.10 12.12 12.00 12.10 0.1M
2022-04-22 12.35 12.37 12.18 12.18 0.1M
2022-04-21 12.35 12.46 12.32 12.34 0.1M
2022-04-20 12.26 12.38 12.26 12.31 0.1M
2022-04-19 12.05 12.29 12.04 12.21 0.1M
2022-04-18 12.15 12.23 12.09 12.10 0.1M
2022-04-14 12.46 12.47 12.07 12.17 0.1M
2022-04-13 12.37 12.61 12.28 12.39 0.1M
2022-04-12 12.37 12.42 12.29 12.32 0.1M
2022-04-11 12.42 12.49 12.36 12.36 0.1M
2022-04-08 12.47 12.64 12.45 12.50 0.1M
2022-04-07 12.50 12.55 12.38 12.46 0.1M
2022-04-06 12.68 12.68 12.50 12.53 0.1M
2022-04-05 13.01 13.09 12.58 12.65 0.2M
2022-04-04 13.04 13.11 12.89 12.96 0.0M
2022-04-01 12.88 13.15 12.88 12.94 0.1M
2022-03-31 12.91 12.99 12.85 12.92 0.1M
2022-03-30 12.80 12.92 12.72 12.78 0.1M
2022-03-29 12.56 12.75 12.47 12.73 0.1M
2022-03-28 12.60 12.64 12.35 12.51 0.1M
2022-03-25 12.60 12.63 12.50 12.54 0.1M
2022-03-24 12.58 12.65 12.50 12.56 0.1M
2022-03-23 12.58 12.61 12.48 12.53 0.0M
2022-03-22 12.57 12.63 12.42 12.55 0.1M
2022-03-21 12.52 12.70 12.42 12.50 0.2M
2022-03-18 12.36 12.64 12.36 12.55 0.1M
2022-03-17 12.25 12.58 12.22 12.58 0.1M
2022-03-16 12.11 12.40 12.03 12.22 0.1M
2022-03-15 12.05 12.31 11.94 12.00 0.1M
2022-03-14 12.64 12.94 12.04 12.11 0.1M
2022-03-11 12.85 13.00 12.62 12.68 0.1M
2022-03-10 12.87 12.95 12.70 12.80 0.0M
2022-03-09 13.09 13.45 12.87 12.95 0.1M
2022-03-08 12.75 13.14 12.59 12.97 0.1M
2022-03-07 13.33 13.40 12.52 12.70 0.2M
2022-03-04 13.38 13.68 13.06 13.36 0.1M
2022-03-03 13.53 13.60 13.22 13.46 0.1M
2022-03-02 13.14 13.57 13.08 13.47 0.1M
2022-03-01 13.13 13.50 12.96 13.02 0.0M
2022-02-28 12.98 13.10 12.91 13.08 0.0M
2022-02-25 12.89 13.10 12.74 13.02 0.1M
2022-02-24 12.44 12.79 12.28 12.75 0.2M
2022-02-23 12.81 13.08 12.75 12.75 0.1M
2022-02-22 12.92 13.18 12.82 12.82 0.1M
2022-02-18 13.28 13.35 13.06 13.10 0.1M
2022-02-17 13.43 13.44 13.17 13.25 0.0M
2022-02-16 13.42 13.54 13.30 13.51 0.0M
2022-02-15 13.66 13.75 13.41 13.49 0.1M
2022-02-14 13.73 13.75 13.57 13.72 0.0M
2022-02-11 13.90 13.99 13.59 13.66 0.0M
2022-02-10 13.78 14.04 13.74 13.93 0.0M
2022-02-09 13.66 13.90 13.56 13.86 0.1M
2022-02-08 13.69 13.92 13.61 13.66 0.1M
2022-02-07 13.72 13.98 13.64 13.64 0.1M
2022-02-04 13.88 14.03 13.53 13.70 0.1M
2022-02-03 14.03 14.13 13.82 13.94 0.0M
2022-02-02 14.06 14.36 14.02 14.10 0.0M
2022-02-01 13.87 14.12 13.61 14.08 0.1M
2022-01-31 13.51 13.90 13.46 13.80 0.0M
2022-01-28 13.44 13.47 13.26 13.45 0.1M
2022-01-27 13.20 13.57 13.20 13.36 0.1M
2022-01-26 13.15 13.47 13.03 13.15 0.1M
2022-01-25 12.77 13.23 12.75 13.00 0.1M
2022-01-24 13.28 13.34 12.51 12.99 0.2M
2022-01-21 13.70 13.83 13.44 13.45 0.1M
2022-01-20 14.10 14.26 13.83 13.83 0.1M
2022-01-19 13.98 14.16 13.95 14.01 0.1M
2022-01-18 13.93 14.11 13.81 13.99 0.1M
2022-01-14 13.91 14.12 13.91 14.06 0.1M
2022-01-13 14.14 14.28 13.92 13.92 0.1M
2022-01-12 14.17 14.41 14.07 14.07 0.1M
2022-01-11 14.19 14.50 14.09 14.18 0.1M
2022-01-10 14.58 14.66 13.91 14.29 0.1M
2022-01-07 14.23 14.95 14.23 14.50 0.1M
2022-01-06 14.21 14.48 14.21 14.26 0.0M
2022-01-05 14.75 14.89 14.29 14.30 0.1M
2022-01-04 14.86 14.95 14.70 14.71 0.1M
2022-01-03 14.80 14.94 14.70 14.81 0.1M