Premium
Livermore Investments Group Limited (LIV.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.8691588785 | 53.5 | 56 | 53.5 | 2902 | 54.5 | DE |
| 4 | 2 | 3.80952380952 | 52.5 | 56 | 50.107 | 2707 | 52.71735069 | DE |
| 12 | 9 | 19.7802197802 | 45.5 | 56 | 44.35 | 1546 | 49.7736571 | DE |
| 26 | 18 | 49.3150684932 | 36.5 | 56 | 35.4 | 1492 | 47.0529114 | DE |
| 52 | 22.5 | 70.3125 | 32 | 56 | 24.9999 | 1011 | 43.8126986 | DE |
| 156 | 1 | 1.8691588785 | 53.5 | 56.5 | 24.9999 | 640 | 43.4216897 | DE |
| 260 | 12.2 | 28.841607565 | 42.3 | 63.5 | 24.9999 | 484 | 43.70440006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737735960 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737649680 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737563340 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737476940 | 54.5 | 1 | 1.87 | 53.5 | 56 | 53.5 | 11607 |
| 1737390480 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737131340 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737044940 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 0 |
| 1736955300 | 52.5 | 0 | 0.00 | 52.5 | 53 | 52.5 | 8000 |
| 1736869080 | 52.5 | 0 | 0.00 | 52.5 | 52.75 | 52.5 | 0 |
| 1736782500 | 52.5 | 2 | 3.96 | 50.5 | 52.75 | 50.5 | 0 |
| 1736524020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736439600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736353620 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736264400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736180880 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1735918500 | 50.5 | -1.5 | -2.88 | 52 | 52 | 50.5 | 0 |
| 1735832160 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735662660 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735576260 | 52 | 0 | 0.00 | 52 | 52.45 | 52 | 9526 |
| 1735313700 | 52 | 6 | 13.04 | 52.5 | 52.5 | 50.107 | 16894 |
| 1735057680 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1734971280 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734712200 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734622440 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734536340 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734449880 | 46 | 0 | 0.00 | 46 | 46 | 45.0001 | 14859 |
| 1734366420 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734104460 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1734020880 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733931060 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733848080 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733761860 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733495700 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733416140 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733326500 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733239800 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1733156940 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732897620 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732808160 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732721820 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732638480 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732548840 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732289460 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732203480 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732120140 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1732033620 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731947580 | 46 | 0 | 0.00 | 46 | 46 | 44.35 | 21045 |
| 1731688080 | 46 | 0 | 0.00 | 46 | 46.5 | 45.5 | 0 |
| 1731598260 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731511920 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731428820 | 46 | 0 | 0.00 | 46 | 46 | 45.5 | 0 |
| 1731342540 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 0 |
| 1731083160 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730993820 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730910480 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730824080 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730737740 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730475300 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730388900 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730305440 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730193840 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1730132940 | 45.5 | -0.2 | -0.44 | 45.5 | 45.7 | 45.3 | 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
