Premium
LGL Group Inc (LGL.WS)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.3 | -0.02 | -6.25 | 0.35 | 0.35 | 0.3 | 3148 |
| 1745533800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1745447400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1745361000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1745274600 | 0.32 | -0.021 | -6.16 | 0.35 | 0.35 | 0.311 | 913 |
| 1744929000 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1744842600 | 0.341 | 0.021 | 6.56 | 0.32 | 0.341 | 0.32 | 2106 |
| 1744756200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1744669800 | 0.32 | 0.06 | 23.08 | 0.27 | 0.3691 | 0.27 | 29845 |
| 1744410600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1744324200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1744237800 | 0.26 | 0.01 | 4.00 | 0.28 | 0.2801 | 0.26 | 28744 |
| 1744151400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1744065000 | 0.25 | -0.01999 | -7.40 | 0.27 | 0.27 | 0.2399 | 55377 |
| 1743805800 | 0.26999 | -0.01001 | -3.58 | 0.25 | 0.27 | 0.25 | 2440 |
| 1743719400 | 0.28 | -0.023 | -7.59 | 0.25 | 0.28 | 0.25 | 5074 |
| 1743633000 | 0.303 | 0.03 | 10.99 | 0.303 | 0.303 | 0.303 | 400 |
| 1743546600 | 0.273 | -0.0469 | -14.66 | 0.34 | 0.34 | 0.273 | 3170 |
| 1743460200 | 0.3199 | -9.8E-5 | -0.03 | 0.2899 | 0.34 | 0.2899 | 669 |
| 1743201000 | 0.319998 | 0.030098 | 10.38 | 0.281 | 0.34 | 0.281 | 27736 |
| 1743114600 | 0.2899 | 0.0288 | 11.03 | 0.2899 | 0.29 | 0.263 | 30326 |
| 1743028200 | 0.2611 | -0.0196 | -6.98 | 0.295 | 0.302 | 0.2611 | 17591 |
| 1742941800 | 0.2807 | -0.0193 | -6.43 | 0.27 | 0.2807 | 0.27 | 216 |
| 1742855400 | 0.3 | 0.055 | 22.45 | 0.28 | 0.3235 | 0.25 | 20086 |
| 1742596200 | 0.245 | -0.030001 | -10.91 | 0.245 | 0.245 | 0.245 | 298 |
| 1742509800 | 0.275001 | 0.053901 | 24.38 | 0.245 | 0.275001 | 0.2211 | 33838 |
| 1742423400 | 0.2211 | 0 | 0.00 | 0.2211 | 0.2211 | 0.2211 | 0 |
| 1742337000 | 0.2211 | 0.0112 | 5.34 | 0.2099 | 0.2211 | 0.2099 | 1142 |
| 1742250600 | 0.2099 | 0 | 0.00 | 0.2099 | 0.2099 | 0.2099 | 0 |
| 1741991400 | 0.2099 | 0.0299 | 16.61 | 0.2 | 0.21 | 0.1999 | 11946 |
| 1741905000 | 0.18 | 0.0046 | 2.62 | 0.2 | 0.2 | 0.18 | 18162 |
| 1741818600 | 0.1754 | -0.030098 | -14.65 | 0.2 | 0.2 | 0.1754 | 239 |
| 1741732200 | 0.2054979 | 0 | 0.00 | 0.2054979 | 0.2054979 | 0.2054979 | 0 |
| 1741645800 | 0.2054979 | -0.094502 | -31.50 | 0.28 | 0.28 | 0.181 | 21756 |
| 1741390200 | 0.3 | 0.032 | 11.94 | 0.295 | 0.328 | 0.2601 | 64615 |
| 1741303800 | 0.268 | 0.0179 | 7.16 | 0.25 | 0.268 | 0.25 | 520 |
| 1741217400 | 0.2501 | -0.119 | -32.24 | 0.3391 | 0.3391 | 0.25 | 979 |
| 1741131000 | 0.3691 | 0.118999 | 47.58 | 0.2802 | 0.3691 | 0.2502 | 3430 |
| 1741044600 | 0.250101 | 0.003101 | 1.26 | 0.25 | 0.277 | 0.25 | 437 |
| 1740785400 | 0.247 | 0.003499 | 1.44 | 0.247 | 0.2736 | 0.247 | 1088 |
| 1740699000 | 0.243501 | -0.01625 | -6.26 | 0.25 | 0.261 | 0.23 | 25918 |
| 1740612600 | 0.259751 | 0.009751 | 3.90 | 0.25 | 0.270001 | 0.25 | 3950 |
| 1740526200 | 0.25 | -0.05 | -16.67 | 0.27 | 0.27 | 0.25 | 700 |
| 1740439800 | 0.3 | 0.023125 | 8.35 | 0.3 | 0.303451 | 0.3 | 12378 |
| 1740180600 | 0.276875 | -0.043125 | -13.48 | 0.32 | 0.32 | 0.2725 | 1850 |
| 1740094200 | 0.32 | 0.0391 | 13.92 | 0.3 | 0.32 | 0.2521 | 1705 |
| 1740007800 | 0.2809 | 0.0299 | 11.91 | 0.281 | 0.3 | 0.251 | 14669 |
| 1739921400 | 0.251 | -0.0289 | -10.33 | 0.251 | 0.251 | 0.251 | 1100 |
| 1739575800 | 0.2799 | -0.0001 | -0.04 | 0.25 | 0.3 | 0.25 | 7698 |
| 1739489400 | 0.28 | 0.03 | 12.00 | 0.2686 | 0.28 | 0.25 | 1400 |
| 1739403000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1739316600 | 0.25 | -0.0322 | -11.41 | 0.2522 | 0.2522 | 0.25 | 6275 |
| 1739230200 | 0.2822 | 0 | 0.00 | 0.2822 | 0.2822 | 0.2822 | 0 |
| 1738971000 | 0.2822 | 0.03 | 11.90 | 0.266 | 0.2822 | 0.266 | 9478 |
| 1738884600 | 0.2522 | 0 | 0.00 | 0.2522 | 0.2522 | 0.2522 | 0 |
| 1738798200 | 0.2522 | 0 | 0.00 | 0.2522 | 0.2522 | 0.2522 | 0 |
| 1738711800 | 0.2522 | -0.0222 | -8.09 | 0.3044 | 0.3044 | 0.2522 | 354 |
| 1738625400 | 0.2744 | -0.03 | -9.86 | 0.2744 | 0.32 | 0.2744 | 528 |
| 1738366200 | 0.3044 | 0 | 0.00 | 0.3044 | 0.3044 | 0.3044 | 0 |
| 1738279800 | 0.3044 | -0.000649 | -0.21 | 0.32 | 0.32 | 0.275 | 61396 |
| 1738193400 | 0.305049 | 0 | 0.00 | 0.275 | 0.305049 | 0.2491 | 224 |
| 1738107000 | 0.305049 | -0.005051 | -1.63 | 0.305049 | 0.33 | 0.2801 | 2600 |
| 1738020600 | 0.3101 | 0 | 0.00 | 0.2801 | 0.3101 | 0.2801 | 214 |
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
