Premium
LGL Group Inc (LGL.WS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 0.3101 | 0.031 | 11.11 | 0.31 | 0.319501 | 0.31 | 5363 |
| 1737675000 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
| 1737588600 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
| 1737502200 | 0.2791 | 0.03 | 12.04 | 0.2491 | 0.2791 | 0.2491 | 740 |
| 1737156600 | 0.2491 | 0 | 0.00 | 0.2491 | 0.2491 | 0.2491 | 140 |
| 1737070200 | 0.2491 | 0 | 0.00 | 0.2491 | 0.2491 | 0.2491 | 151 |
| 1736983800 | 0.2491 | 0.03 | 13.69 | 0.2491 | 0.2491 | 0.249 | 1580 |
| 1736897400 | 0.2191 | 0 | 0.00 | 0.2491 | 0.2491 | 0.2191 | 374 |
| 1736811000 | 0.2191 | -0.03 | -12.04 | 0.2191 | 0.2191 | 0.2191 | 104 |
| 1736551800 | 0.2491 | -0.06 | -19.41 | 0.33 | 0.33 | 0.2491 | 680 |
| 1736379000 | 0.3091 | 0 | 0.00 | 0.3091 | 0.3091 | 0.3091 | 0 |
| 1736292600 | 0.3091 | -0.06 | -16.26 | 0.355 | 0.355 | 0.3091 | 508 |
| 1736206200 | 0.3691 | 0.1491 | 67.77 | 0.19 | 0.3691 | 0.19 | 9913 |
| 1735947000 | 0.22 | 0 | 0.00 | 0.215 | 0.22 | 0.19 | 250 |
| 1735860600 | 0.22 | 0.0487 | 28.43 | 0.2 | 0.22 | 0.2 | 770 |
| 1735687800 | 0.1713 | 0 | 0.00 | 0.1713 | 0.1713 | 0.1713 | 0 |
| 1735601400 | 0.1713 | 0 | 0.00 | 0.2113 | 0.2113 | 0.1713 | 176 |
| 1735342200 | 0.1713 | 0 | 0.00 | 0.2113 | 0.2113 | 0.1713 | 469 |
| 1735255800 | 0.1713 | -0.0177 | -9.37 | 0.1729999 | 0.1729999 | 0.1713 | 316 |
| 1735077840 | 0.189 | 0 | 0.00 | 0.189 | 0.189 | 0.189 | 1 |
| 1734996600 | 0.189 | -0.03 | -13.70 | 0.25 | 0.25 | 0.189 | 215 |
| 1734737400 | 0.219 | 0.011 | 5.29 | 0.248 | 0.248 | 0.218 | 1200 |
| 1734651000 | 0.208 | 0.01 | 5.05 | 0.238 | 0.25 | 0.208 | 450 |
| 1734564600 | 0.198 | -0.03 | -13.16 | 0.25 | 0.25 | 0.198 | 302 |
| 1734478200 | 0.228 | -0.01 | -4.20 | 0.208 | 0.26 | 0.208 | 730 |
| 1734391800 | 0.238 | -0.047 | -16.49 | 0.2849999 | 0.2849999 | 0.225 | 1185 |
| 1734132600 | 0.2849999 | 0.0349999 | 14.00 | 0.2849999 | 0.2849999 | 0.25 | 200 |
| 1734046200 | 0.25 | 0.010001 | 4.17 | 0.28 | 0.28 | 0.25 | 250 |
| 1733959800 | 0.239999 | -0.051701 | -17.72 | 0.2617 | 0.2617 | 0.2317 | 425 |
| 1733873400 | 0.2917 | 0 | 0.00 | 0.2917 | 0.2917 | 0.2917 | 0 |
| 1733787000 | 0.2917 | 0.0517 | 21.54 | 0.255 | 0.35 | 0.255 | 12678 |
| 1733527800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733441400 | 0.24 | 0.04 | 20.00 | 0.2 | 0.24 | 0.2 | 10594 |
| 1733355000 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.1712 | 202 |
| 1733268600 | 0.19 | 0.02 | 11.76 | 0.2 | 0.2 | 0.19 | 195 |
| 1733182200 | 0.17 | -0.049899 | -22.69 | 0.255 | 0.255 | 0.17 | 2004 |
| 1732917840 | 0.219899 | 0.049899 | 29.35 | 0.21 | 0.219899 | 0.18 | 306 |
| 1732750200 | 0.17 | -0.0535 | -23.94 | 0.1935 | 0.1935 | 0.17 | 3405 |
| 1732663800 | 0.2235 | 0 | 0.00 | 0.2235 | 0.2235 | 0.2235 | 0 |
| 1732577400 | 0.2235 | -0.03 | -11.83 | 0.265 | 0.265 | 0.2235 | 200 |
| 1732318200 | 0.2535 | 0.0035 | 1.40 | 0.234 | 0.2535 | 0.22 | 12615 |
| 1732231800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.22 | 225 |
| 1732145400 | 0.25 | 0.08 | 47.06 | 0.209 | 0.25 | 0.17 | 26630 |
| 1732059000 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1731972600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 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
