Premium
LMS Capital Plc (LMS.GB)
AQSE
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 | 0.4 | 2.43902439024 | 16.4 | 17.5 | 15.3 | 0 | 0 | DE |
| 4 | -0.1 | -0.591715976331 | 16.9 | 17.5 | 15.3 | 0 | 0 | DE |
| 12 | -1.1 | -6.14525139665 | 17.9 | 18.7 | 13.8 | 907 | 16.51836735 | DE |
| 26 | -0.85 | -4.81586402266 | 17.65 | 23.5 | 13.8 | 1783 | 18.14871076 | DE |
| 52 | -2.8 | -14.2857142857 | 19.6 | 23.5 | 13.8 | 1845 | 17.87447988 | DE |
| 156 | -15.3 | -47.6635514019 | 32.1 | 35.97 | 13.8 | 2309 | 23.77715891 | DE |
| 260 | -21.2 | -55.7894736842 | 38 | 38.7 | 13.8 | 3637 | 29.22349213 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 16.8 | 0 | 0.00 | 16.25 | 16.8 | 16.2 | 0 |
| 1738254840 | 16.8 | -0.2 | -1.18 | 16.6 | 17.2 | 16.55 | 0 |
| 1738165140 | 17 | 0 | 0.00 | 16.6 | 17 | 16.55 | 0 |
| 1738078980 | 17 | 0.6 | 3.66 | 15.75 | 17 | 15.3 | 0 |
| 1737975300 | 16.399999 | -0.2 | -1.20 | 16.399999 | 17.5 | 16 | 0 |
| 1737735960 | 16.6 | 0 | 0.00 | 16.399999 | 16.8 | 16.399999 | 0 |
| 1737649680 | 16.6 | -0.2 | -1.19 | 16.399999 | 16.6 | 16.2 | 0 |
| 1737563340 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737476940 | 16.8 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1737390480 | 16.8 | 0 | 0.00 | 16.399999 | 17 | 16.399999 | 0 |
| 1737131340 | 16.8 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1737044940 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736955300 | 17 | 0.1 | 0.59 | 16.399999 | 17 | 16.399999 | 0 |
| 1736869080 | 16.9 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1736782500 | 16.9 | 0.1 | 0.60 | 16.399999 | 17 | 16.399999 | 0 |
| 1736524020 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736439600 | 17 | 0.2 | 1.19 | 16.9 | 17 | 16.5 | 0 |
| 1736353620 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736264400 | 17 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1736180880 | 17 | 0 | 0.00 | 16.399999 | 17 | 16.399999 | 0 |
| 1735918500 | 17 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1735832160 | 17 | 0.2 | 1.19 | 16.9 | 17 | 16.5 | 0 |
| 1735662660 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735576260 | 16.8 | -0.1 | -0.59 | 16.9 | 17 | 16.5 | 0 |
| 1735313700 | 16.9 | -0.1 | -0.59 | 16.399999 | 17.2 | 16.2 | 0 |
| 1735057680 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734971280 | 17 | 0.2 | 1.19 | 17.05 | 17.25 | 16.3 | 0 |
| 1734712200 | 16.8 | -0.4 | -2.33 | 15.7 | 17.3 | 15.5 | 0 |
| 1734622440 | 17.2 | 0.4 | 2.38 | 16.2 | 17.3 | 16.2 | 0 |
| 1734536340 | 16.8 | 0.2 | 1.20 | 16 | 17 | 16 | 0 |
| 1734449880 | 16.6 | -1.7 | -9.29 | 17.9 | 18.7 | 13.8 | 14000 |
| 1734366420 | 18.3 | 1.1 | 6.40 | 17.9 | 18.5 | 17.5 | 0 |
| 1734104460 | 17.2 | -0.3 | -1.71 | 17.2 | 18.1 | 16.7 | 0 |
| 1734020880 | 17.5 | 0 | 0.00 | 17.7 | 18.3 | 17 | 0 |
| 1733931060 | 17.5 | -0.2 | -1.13 | 17.7 | 18.2 | 17 | 0 |
| 1733848080 | 17.7 | 0.2 | 1.14 | 17.7 | 18.2 | 16.9 | 0 |
| 1733761860 | 17.5 | 0.7 | 4.17 | 17.9 | 18.05 | 16.9 | 0 |
| 1733495700 | 16.8 | -0.4 | -2.33 | 17.9 | 18.2 | 16.25 | 0 |
| 1733416140 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.6 | 0 |
| 1733326500 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.7 | 0 |
| 1733239800 | 17.2 | -0.7 | -3.91 | 17.9 | 18.5 | 16.7 | 0 |
| 1733156940 | 17.9 | 1.1 | 6.55 | 17.7 | 18 | 17 | 0 |
| 1732897620 | 16.8 | 0 | 0.00 | 17.7 | 17.95 | 16.25 | 0 |
| 1732808160 | 16.8 | 0.2 | 1.20 | 15.35 | 17.5 | 15.3 | 0 |
| 1732721820 | 16.6 | -0.2 | -1.19 | 17.2 | 17.75 | 16.05 | 15000 |
| 1732638480 | 16.8 | 0.4 | 2.44 | 17 | 17.9 | 16.25 | 0 |
| 1732548840 | 16.399999 | -0.8 | -4.65 | 17.5 | 18.1 | 15.8 | 20000 |
| 1732289460 | 17.2 | 0 | 0.00 | 17 | 17.8 | 16.7 | 0 |
| 1732203480 | 17.2 | 0.6 | 3.61 | 17 | 17.7 | 16.6 | 0 |
| 1732120140 | 16.6 | -0.6 | -3.49 | 17.9 | 18.25 | 16.05 | 0 |
| 1732033620 | 17.2 | -0.7 | -3.91 | 16.8 | 18 | 16.649999 | 0 |
| 1731947580 | 17.9 | 0.4 | 2.29 | 17.5 | 18.2 | 16.9 | 0 |
| 1731688080 | 17.5 | -0.6 | -3.31 | 17.9 | 18.6 | 17 | 0 |
| 1731598260 | 18.1 | 0 | 0.00 | 17.7 | 18.6 | 17.2 | 0 |
| 1731511920 | 18.1 | 0.9 | 5.23 | 17.5 | 18.3 | 17.2 | 0 |
| 1731428820 | 17.2 | 0.8 | 4.88 | 17 | 17.5 | 16.55 | 0 |
| 1731342540 | 16.399999 | 0.4 | 2.50 | 16.6 | 16.95 | 15.85 | 0 |
| 1731083160 | 16 | -1.5 | -8.57 | 17.9 | 18.3 | 15.35 | 0 |
| 1730993820 | 17.5 | -0.2 | -1.13 | 17.5 | 18.1 | 16.7 | 0 |
| 1730910480 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1730824080 | 17.7 | -0.6 | -3.28 | 17.9 | 18.7 | 17 | 0 |
| 1730737740 | 18.3 | 0.2 | 1.10 | 18.1 | 18.8 | 17.6 | 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
