Premium
LogProstyle Inc (LGPS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0346 | 4.93158494869 | 0.7016 | 0.7362 | 0.61 | 34986 | 0.67399834 | CS |
| 4 | 0.0761 | 11.5285562794 | 0.6601 | 0.95 | 0.5211 | 638581 | 0.69276566 | CS |
| 12 | 0.0682 | 10.2095808383 | 0.668 | 0.979 | 0.5211 | 259455 | 0.69520947 | CS |
| 26 | -0.2938 | -28.5242718447 | 1.03 | 1.07 | 0.45 | 129808 | 0.70867895 | CS |
| 52 | -0.1027 | -12.2422219573 | 0.8389 | 2.17 | 0.45 | 412113 | 1.47638445 | CS |
| 156 | -0.9238 | -55.6506024096 | 1.66 | 7.2 | 0.45 | 376835 | 1.55845799 | CS |
| 260 | -0.9238 | -55.6506024096 | 1.66 | 7.2 | 0.45 | 376835 | 1.55845799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 0.7362 | 0.0556 | 8.17 | 0.6818999 | 0.7598 | 0.6427 | 109535 |
| 1782426600 | 0.6806 | 0.01 | 1.49 | 0.6751 | 0.699 | 0.6447 | 7835 |
| 1782340200 | 0.6706 | -0.0119 | -1.74 | 0.61 | 0.6921 | 0.61 | 114489 |
| 1782253800 | 0.6825 | -0.0167 | -2.39 | 0.72 | 0.72 | 0.6735 | 6391 |
| 1782167400 | 0.6992 | 0.0188 | 2.76 | 0.7016 | 0.7016 | 0.6899999 | 11230 |
| 1781821800 | 0.6804 | -0.0013 | -0.19 | 0.6929 | 0.6999 | 0.6413 | 18313 |
| 1781735400 | 0.6817 | 0.0117 | 1.75 | 0.7 | 0.7099 | 0.6674 | 23064 |
| 1781649000 | 0.67 | 0.0403 | 6.40 | 0.645 | 0.67015 | 0.6356 | 18558 |
| 1781562600 | 0.6297 | -0.0182 | -2.81 | 0.6479 | 0.68 | 0.6248 | 12974 |
| 1781303400 | 0.6479 | -0.0901 | -12.21 | 0.64 | 0.7138 | 0.6109 | 145424 |
| 1781217000 | 0.738 | -0.0564 | -7.10 | 0.7771 | 0.7771 | 0.6901 | 36726 |
| 1781130600 | 0.7944 | 0.0344 | 4.53 | 0.7372 | 0.8199999 | 0.69745 | 424444 |
| 1781044200 | 0.76 | -0.0253 | -3.22 | 0.769 | 0.7899 | 0.7000999 | 103345 |
| 1780957800 | 0.7853 | 0.06195 | 8.56 | 0.7482 | 0.7853 | 0.6795 | 438624 |
| 1780698600 | 0.72335 | 0.08865 | 13.97 | 0.644 | 0.95 | 0.5601 | 6171410 |
| 1780612200 | 0.6347 | 0.0548 | 9.45 | 0.6561 | 0.88 | 0.5504 | 4445696 |
| 1780525800 | 0.5799 | -0.0002 | -0.03 | 0.5815 | 0.609 | 0.5211 | 22031 |
| 1780439400 | 0.5800999 | -0.0549 | -8.65 | 0.6167 | 0.6177 | 0.57999 | 49168 |
| 1780353000 | 0.635 | -0.0109 | -1.69 | 0.64 | 0.64 | 0.616999 | 12661 |
| 1780093800 | 0.6459 | -0.0226 | -3.38 | 0.6601 | 0.670001 | 0.61 | 70647 |
| 1780007400 | 0.6685 | -0.0265 | -3.81 | 0.6793 | 0.6793 | 0.652 | 24717 |
| 1779921000 | 0.6949999 | 0.0326419 | 4.93 | 0.653 | 0.6999 | 0.635 | 106586 |
| 1779834600 | 0.662358 | 0.001958 | 0.30 | 0.6585 | 0.7 | 0.65 | 85637 |
| 1779489000 | 0.6604 | -0.0292 | -4.23 | 0.6902 | 0.8199 | 0.6549 | 802560 |
| 1779402600 | 0.6896 | 0.0641001 | 10.25 | 0.64 | 0.6896 | 0.6358 | 206933 |
| 1779316200 | 0.6254999 | -0.0045 | -0.71 | 0.6778 | 0.6778 | 0.62 | 10742 |
| 1779229800 | 0.63 | -0.037501 | -5.62 | 0.6777 | 0.6798999 | 0.6246 | 24126 |
| 1779143400 | 0.667501 | 0.016701 | 2.57 | 0.6889999 | 0.6899999 | 0.6458 | 11560 |
| 1778884200 | 0.6508 | -0.0292 | -4.29 | 0.6876 | 0.692485 | 0.64 | 34259 |
| 1778797800 | 0.68 | -0.02 | -2.86 | 0.68 | 0.705 | 0.670049 | 51369 |
| 1778711400 | 0.7 | 0.02 | 2.94 | 0.699899 | 0.7198 | 0.6811 | 14488 |
| 1778625000 | 0.68 | -0.02 | -2.86 | 0.7076 | 0.7249 | 0.68 | 22432 |
| 1778538600 | 0.7 | -0.0078 | -1.10 | 0.73 | 0.76615 | 0.6686 | 39223 |
| 1778279400 | 0.7078 | -0.0122 | -1.69 | 0.7748 | 0.7748 | 0.66 | 31535 |
| 1778193000 | 0.72 | -0.001 | -0.14 | 0.7014 | 0.72 | 0.6899999 | 20831 |
| 1778106600 | 0.721 | 0.0310001 | 4.49 | 0.7007 | 0.74 | 0.679 | 16321 |
| 1778020200 | 0.6899999 | 0 | 0.00 | 0.7266 | 0.74 | 0.6868 | 15789 |
| 1777933800 | 0.6899999 | 0.0297999 | 4.51 | 0.6699 | 0.7 | 0.6556 | 19138 |
| 1777674600 | 0.6602 | 0.0002 | 0.03 | 0.6558 | 0.6879 | 0.65 | 35477 |
| 1777588200 | 0.66 | -0.0601 | -8.35 | 0.7209 | 0.75325 | 0.6598 | 229833 |
| 1777501800 | 0.7201 | -0.17 | -19.10 | 0.8726 | 0.9525 | 0.5625 | 153173 |
| 1777415400 | 0.8901 | -0.0353 | -3.81 | 0.93 | 0.96 | 0.89 | 21822 |
| 1777329000 | 0.9254 | 0.03585 | 4.03 | 0.923 | 0.929 | 0.9064 | 13049 |
| 1777069800 | 0.88955 | 0.04955 | 5.90 | 0.85 | 0.979 | 0.85 | 214339 |
| 1776983400 | 0.84 | 0.0200001 | 2.44 | 0.85 | 0.86 | 0.7845 | 25358 |
| 1776897000 | 0.8199999 | 0.0762999 | 10.26 | 0.761 | 0.888799 | 0.761 | 22312 |
| 1776810600 | 0.7437 | -0.1263 | -14.52 | 0.8672 | 0.94 | 0.6882 | 103909 |
| 1776724200 | 0.87 | 0.111 | 14.62 | 0.8209999 | 0.92 | 0.79 | 51048 |
| 1776465000 | 0.759 | 0.094 | 14.14 | 0.76 | 0.772 | 0.7 | 55092 |
| 1776378600 | 0.665 | -0.0135 | -1.99 | 0.686 | 0.7295 | 0.665 | 29492 |
| 1776292200 | 0.6785 | 0.0136 | 2.05 | 0.66 | 0.76 | 0.592 | 40909 |
| 1776205800 | 0.6649 | -0.0615 | -8.47 | 0.71 | 0.71 | 0.6649 | 22480 |
| 1776119400 | 0.7264 | 0.0714 | 10.90 | 0.6879999 | 0.7264 | 0.6127 | 23919 |
| 1775860200 | 0.655 | -0.075 | -10.27 | 0.76 | 0.76 | 0.655 | 23430 |
| 1775773800 | 0.73 | -0.013 | -1.75 | 0.7043 | 0.7401 | 0.6797 | 3237 |
| 1775687400 | 0.743 | 0.0388 | 5.51 | 0.71 | 0.752 | 0.7042 | 14001 |
| 1775601000 | 0.7042 | -0.0158 | -2.19 | 0.7211 | 0.7362 | 0.6 | 24863 |
| 1775514600 | 0.72 | 0.0684 | 10.50 | 0.668 | 0.72 | 0.6516 | 9925 |
| 1775169000 | 0.6516 | -0.0184 | -2.75 | 0.6872 | 0.6872 | 0.5924 | 6251 |
| 1775082600 | 0.67 | -0.005 | -0.74 | 0.6731 | 0.68 | 0.45 | 10904 |
| 1774996200 | 0.675 | -0.025 | -3.57 | 0.71 | 0.71 | 0.675 | 2393 |
| 1774909800 | 0.7 | -0.02 | -2.78 | 0.7177 | 0.7177 | 0.7 | 26311 |
| 1774650600 | 0.72 | 0.0048001 | 0.67 | 0.716 | 0.72 | 0.7 | 10024 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
