Premium
Lumen Technologies Inc (1CYTH)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.456 | 7.67676767677 | 5.94 | 6.408 | 5.737 | 3989 | 6.17163357 | DE |
| 4 | 0.09 | 1.42721217888 | 6.306 | 7.37 | 5.505 | 2672 | 5.9544351 | DE |
| 12 | 1.5885 | 33.0421216849 | 4.8075 | 7.37 | 4.0635 | 5884 | 5.38692189 | DE |
| 26 | 5.2226 | 445.082665758 | 1.1734 | 7.37 | 1.0304 | 6303 | 4.54826239 | DE |
| 52 | 4.886 | 323.57615894 | 1.51 | 7.37 | 1.0304 | 5658 | 4.28077007 | DE |
| 156 | 4.886 | 323.57615894 | 1.51 | 7.37 | 1.0304 | 5658 | 4.28077007 | DE |
| 260 | 4.886 | 323.57615894 | 1.51 | 7.37 | 1.0304 | 5658 | 4.28077007 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 6.396 | 0.52 | 8.79 | 5.915 | 6.408 | 5.915 | 3269 |
| 1730393700 | 5.8789999 | -0.4 | -6.40 | 5.8789999 | 5.8789999 | 5.8789999 | 250 |
| 1730307300 | 6.281 | 0.34 | 5.65 | 6.051 | 6.281 | 6.051 | 13960 |
| 1730220900 | 5.945 | -0.05 | -0.78 | 5.869 | 5.945 | 5.869 | 1870 |
| 1730134500 | 5.992 | 0.14 | 2.43 | 6.029 | 6.081 | 5.992 | 1500 |
| 1729871700 | 5.85 | 0.12 | 2.17 | 5.94 | 5.94 | 5.737 | 2364 |
| 1729785300 | 5.726 | 0.01 | 0.19 | 5.804 | 5.804 | 5.726 | 416 |
| 1729698900 | 5.715 | -0.17 | -2.95 | 5.704 | 5.715 | 5.704 | 1300 |
| 1729612500 | 5.889 | 0 | 0.07 | 6.138 | 6.138 | 5.87 | 4300 |
| 1729526100 | 5.885 | 0.15 | 2.71 | 6.186 | 7.37 | 5.773 | 7300 |
| 1729266900 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1729180500 | 5.73 | -0.09 | -1.56 | 5.851 | 5.851 | 5.73 | 1400 |
| 1729094100 | 5.821 | 0 | 0.00 | 5.821 | 5.821 | 5.821 | 0 |
| 1729007700 | 5.821 | 0.23 | 4.11 | 5.82 | 5.821 | 5.537 | 1515 |
| 1728921300 | 5.591 | -0.27 | -4.59 | 5.663 | 5.663 | 5.505 | 2128 |
| 1728662100 | 5.86 | 0.19 | 3.41 | 5.612 | 5.86 | 5.612 | 1040 |
| 1728575700 | 5.667 | -0.3 | -5.04 | 5.667 | 5.667 | 5.667 | 84 |
| 1728489300 | 5.968 | 0.25 | 4.43 | 5.968 | 5.968 | 5.87 | 742 |
| 1728402900 | 5.715 | -0.05 | -0.92 | 5.641 | 5.715 | 5.611 | 6763 |
| 1728316500 | 5.768 | -0.36 | -5.92 | 5.965 | 6 | 5.768 | 886 |
| 1728057300 | 6.131 | -0.02 | -0.29 | 6.306 | 6.306 | 6.131 | 279 |
| 1727970900 | 6.149 | 0.01 | 0.18 | 6.042 | 6.149 | 5.988 | 4041 |
| 1727884500 | 6.138 | 0.15 | 2.42 | 6.24 | 6.24 | 5.909 | 6700 |
| 1727798100 | 5.993 | -0.39 | -6.08 | 6.284 | 6.284 | 5.993 | 4520 |
| 1727711700 | 6.381 | -0.11 | -1.72 | 6.583 | 6.583 | 6.381 | 4870 |
| 1727452500 | 6.493 | 0.12 | 1.95 | 6.64 | 6.64 | 6.228 | 9765 |
| 1727366100 | 6.369 | 0.11 | 1.79 | 6.48 | 6.74 | 6.335 | 9470 |
| 1727279700 | 6.257 | -0.48 | -7.10 | 6.367 | 6.639 | 6.152 | 10140 |
| 1727193300 | 6.735 | 0.6 | 9.76 | 6.745 | 6.745 | 6.508 | 12402 |
| 1727106900 | 6.136 | 0.21 | 3.54 | 5.939 | 6.225 | 5.92 | 3700 |
| 1726847700 | 5.926 | 0.07 | 1.23 | 6 | 6.045 | 5.65 | 4708 |
| 1726761300 | 5.854 | 0.18 | 3.12 | 5.765 | 5.9 | 5.765 | 3070 |
| 1726674900 | 5.6769999 | 0.12 | 2.10 | 5.606 | 5.72 | 5.606 | 5370 |
| 1726588500 | 5.5599999 | 0.24 | 4.47 | 5.64 | 5.656 | 5.529 | 2995 |
| 1726502100 | 5.322 | -0.14 | -2.53 | 5.34 | 5.34 | 5.165 | 3501 |
| 1726242900 | 5.46 | 0.11 | 2.06 | 5.367 | 5.46 | 5.367 | 668 |
| 1726156500 | 5.35 | 0.57 | 11.83 | 4.96 | 5.35 | 4.96 | 6330 |
| 1726070100 | 4.784 | -0.29 | -5.72 | 4.8465 | 4.8465 | 4.784 | 3500 |
| 1725983700 | 5.074 | 0.04 | 0.73 | 5.132 | 5.151 | 5.074 | 1430 |
| 1725897300 | 5.037 | -0.01 | -0.18 | 5.358 | 5.393 | 4.961 | 6755 |
| 1725638100 | 5.046 | 0.17 | 3.47 | 4.921 | 5.046 | 4.921 | 3700 |
| 1725551700 | 4.877 | 0.31 | 6.81 | 4.776 | 4.9974999 | 4.776 | 4770 |
| 1725465300 | 4.566 | 0.08 | 1.67 | 4.2885 | 4.566 | 4.11 | 5745 |
| 1725378900 | 4.491 | -0.22 | -4.69 | 4.92 | 4.92 | 4.491 | 2627 |
| 1725292500 | 4.712 | 0.03 | 0.59 | 4.86 | 4.86 | 4.712 | 4805 |
| 1725033300 | 4.6845 | -0.07 | -1.37 | 4.6685 | 4.7985 | 4.656 | 10133 |
| 1724946900 | 4.7495 | 0.01 | 0.20 | 4.76 | 4.76 | 4.6425 | 1618 |
| 1724860500 | 4.74 | -0.23 | -4.60 | 4.525 | 4.8 | 4.525 | 2695 |
| 1724774100 | 4.9685 | -0.35 | -6.54 | 5.315 | 5.457 | 4.74 | 18246 |
| 1724687700 | 5.316 | -0.27 | -4.82 | 5.66 | 5.68 | 5.307 | 6979 |
| 1724428500 | 5.585 | 0.3 | 5.58 | 5.49 | 5.841 | 5.45 | 5062 |
| 1724342100 | 5.29 | -0.09 | -1.75 | 5.51 | 5.54 | 5.2 | 2350 |
| 1724255700 | 5.384 | -0.02 | -0.39 | 5.493 | 5.6 | 5.384 | 5550 |
| 1724169300 | 5.405 | 0.16 | 3.07 | 5.244 | 5.405 | 5.07 | 18098 |
| 1724082900 | 5.244 | 0.35 | 7.15 | 5.32 | 5.68 | 5.094 | 17971 |
| 1723823700 | 4.894 | 0.12 | 2.45 | 5.34 | 5.48 | 4.8135 | 11549 |
| 1723650900 | 4.777 | 0.48 | 11.09 | 4.5 | 4.8025 | 4.413 | 9574 |
| 1723564500 | 4.3 | -0.11 | -2.55 | 4.4 | 4.64 | 4.0635 | 33700 |
| 1723478100 | 4.4125 | -0.81 | -15.47 | 5.26 | 5.301 | 4.391 | 9172 |
| 1723218900 | 5.22 | 0.47 | 9.89 | 4.8075 | 5.32 | 4.7415 | 9027 |
| 1723132500 | 4.75 | -1.3 | -21.47 | 5.777 | 6.429 | 4.658 | 7504 |
| 1723046100 | 6.049 | 2.24 | 58.95 | 4.62 | 6.84 | 4.62 | 25278 |
| 1722959700 | 3.8055 | 1.33 | 53.45 | 3.443 | 3.8055 | 3.326 | 6230 |
| 1722873300 | 2.48 | -0.48 | -16.16 | 2.453 | 2.5 | 2.3985 | 2395 |
| 1722614100 | 2.958 | -0.64 | -17.83 | 2.961 | 3.174 | 2.958 | 1630 |
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
