Premium
Learning Technologies Group Plc (LTG.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 | 1 | 1 | 100 | 101 | 99.133 | 5984 | 100.36879219 | DE |
| 4 | 1 | 1 | 100 | 103.5 | 84.5756 | 35376 | 98.75242506 | DE |
| 12 | 9 | 9.78260869565 | 92 | 103.5 | 84.5756 | 38784 | 99.44893038 | DE |
| 26 | 31.5 | 45.3237410072 | 69.5 | 103.5 | 66.5 | 44003 | 91.96940349 | DE |
| 52 | 17.5 | 20.9580838323 | 83.5 | 103.5 | 61.5 | 28307 | 88.64951656 | DE |
| 156 | -76 | -42.9378531073 | 177 | 183.5546 | 57.5 | 20553 | 102.50515146 | DE |
| 260 | -56.5 | -35.873015873 | 157.5 | 239 | 57.5 | 19979 | 122.64254296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739806500 | 101 | 0 | 0.00 | 101 | 101 | 99.1869 | 1716 |
| 1739547420 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739460900 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739378040 | 101 | 0 | 0.00 | 101 | 101 | 99.3262 | 3974 |
| 1739291220 | 101 | 1 | 1.00 | 100 | 101 | 99.2131 | 7061 |
| 1739202480 | 100 | 0 | 0.00 | 100 | 100 | 99.133 | 18887 |
| 1738937700 | 100 | 2 | 2.04 | 99 | 103.5 | 99 | 336632 |
| 1738855980 | 98 | 1 | 1.03 | 97 | 99 | 89.872 | 4672 |
| 1738772880 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1738686480 | 97 | 0 | 0.00 | 97 | 97 | 90.9108 | 3095 |
| 1738596900 | 97 | 0 | 0.00 | 97 | 97 | 91.912 | 2946 |
| 1738337520 | 97 | 0 | 0.00 | 97 | 97 | 90.4108 | 21822 |
| 1738254840 | 97 | 5 | 5.43 | 92 | 97 | 86.951 | 74214 |
| 1738165140 | 92 | -1 | -1.08 | 91 | 93 | 84.5756 | 43958 |
| 1738078980 | 93 | -4 | -4.12 | 97 | 97 | 86.8634 | 5450 |
| 1737975300 | 97 | -3 | -3.00 | 97 | 97 | 88.9512 | 48067 |
| 1737735960 | 100 | 0 | 0.00 | 100 | 100 | 94.0108 | 84770 |
| 1737649680 | 100 | 0 | 0.00 | 100 | 100 | 96.8162 | 16600 |
| 1737563340 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737476940 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737390480 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737131340 | 100 | 0 | 0.00 | 100 | 100 | 96.5162 | 21474 |
| 1737044940 | 100 | 0 | 0.00 | 100 | 100 | 96.8054 | 100508 |
| 1736955300 | 100 | 0 | 0.00 | 100 | 100 | 98.0878 | 5385 |
| 1736869080 | 100 | 0 | 0.00 | 100 | 100 | 97.8633 | 102434 |
| 1736782500 | 100 | 0 | 0.00 | 100 | 100 | 97.6104 | 7172 |
| 1736524020 | 100 | 0 | 0.00 | 100 | 100 | 97.6052 | 11636 |
| 1736439600 | 100 | 0 | 0.00 | 100 | 100 | 97.4104 | 667 |
| 1736353620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1736264400 | 100 | 0 | 0.00 | 100 | 100 | 97.8104 | 10843 |
| 1736180880 | 100 | 0 | 0.00 | 100 | 100 | 98.0052 | 42331 |
| 1735918500 | 100 | 0 | 0.00 | 100 | 100 | 97.9052 | 36586 |
| 1735832160 | 100 | 0 | 0.00 | 100 | 100 | 97.906 | 25850 |
| 1735662660 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735576260 | 100 | 0 | 0.00 | 100 | 100 | 97.9 | 10038 |
| 1735313700 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735057680 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1734971280 | 100 | 0 | 0.00 | 100 | 100 | 97.9 | 1989 |
| 1734712200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1734622440 | 100 | 0 | 0.00 | 100 | 100 | 97.8 | 2262 |
| 1734536340 | 100 | 0 | 0.00 | 100 | 100 | 98.1024 | 6502 |
| 1734449880 | 100 | 0 | 0.00 | 100 | 100 | 98.2012 | 6927 |
| 1734366420 | 100 | 0 | 0.00 | 100 | 100 | 98.2011 | 95419 |
| 1734104460 | 100 | 0 | 0.00 | 100 | 100 | 98.2011 | 17251 |
| 1734020880 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733931060 | 100 | 0 | 0.00 | 100 | 100 | 98.3011 | 64883 |
| 1733848080 | 100 | 0 | 0.00 | 100 | 100 | 98.3111 | 23095 |
| 1733761860 | 100 | 0 | 0.00 | 100 | 100 | 98.2111 | 29892 |
| 1733495700 | 100 | 0 | 0.00 | 100 | 100 | 98.3111 | 84973 |
| 1733416140 | 100 | 0 | 0.00 | 100 | 100 | 98.311 | 357983 |
| 1733326500 | 100 | 8 | 8.70 | 92 | 100 | 92 | 316652 |
| 1733239800 | 92 | 0 | 0.00 | 92 | 92 | 91.388 | 1028 |
| 1733156940 | 92 | 0 | 0.00 | 92 | 92 | 91.58 | 530 |
| 1732897620 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1732808160 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1732721820 | 92 | 0 | 0.00 | 92 | 92.1 | 90.748 | 2788 |
| 1732638480 | 92 | 0 | 0.00 | 92 | 92.16 | 92 | 635 |
| 1732548840 | 92 | 0 | 0.00 | 92 | 92.4 | 92 | 34466 |
| 1732289460 | 92 | 2 | 2.22 | 90 | 92.464 | 90 | 1876 |
| 1732203480 | 90 | -1 | -1.10 | 91 | 91 | 88 | 4 |
| 1732120140 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1732033620 | 91 | 0 | 0.00 | 91 | 92.38 | 91 | 8082 |
| 1731947580 | 91 | 0 | 0.00 | 91 | 92.18 | 91 | 4436 |
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
