Premium
Lanxess AG (1LXS)
BIT
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 | 4.13 | 14.6246458924 | 28.24 | 33.72 | 28.24 | 142 | 32.11437939 | DE |
| 4 | 4.07 | 14.3816254417 | 28.3 | 33.72 | 27.58 | 64 | 30.98763047 | DE |
| 12 | 6.64 | 25.8064516129 | 25.73 | 33.72 | 25.73 | 117 | 28.25920897 | DE |
| 26 | 4.97 | 18.1386861314 | 27.4 | 33.72 | 23.5 | 131 | 28.50743721 | DE |
| 52 | 6.45 | 24.8842592593 | 25.92 | 33.72 | 21.91 | 141 | 27.55463235 | DE |
| 156 | 9.87 | 43.8666666667 | 22.5 | 33.72 | 21.91 | 219 | 25.77087365 | DE |
| 260 | 9.87 | 43.8666666667 | 22.5 | 33.72 | 21.91 | 219 | 25.77087365 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 32.369999 | -1.35 | -4.00 | 32.369999 | 32.369999 | 32.14 | 536 |
| 1741280100 | 33.72 | 1.66 | 5.18 | 33.72 | 33.72 | 33.72 | 37 |
| 1741193700 | 32.06 | 3.82 | 13.53 | 31.37 | 32.06 | 31.37 | 380 |
| 1741107300 | 28.24 | -1 | -3.42 | 28.24 | 28.24 | 28.24 | 10 |
| 1741020900 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1740761700 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1740675300 | 29.24 | -0.83 | -2.76 | 29.24 | 29.24 | 29.24 | 20 |
| 1740588900 | 30.07 | 1.28 | 4.45 | 30 | 30.07 | 30 | 40 |
| 1740502500 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740416100 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740156900 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740070500 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1739984100 | 28.79 | -0.97 | -3.26 | 30.36 | 30.36 | 28.79 | 57 |
| 1739897700 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1739811300 | 29.76 | -0.56 | -1.85 | 29.76 | 29.76 | 29.76 | 30 |
| 1739552100 | 30.32 | -0.43 | -1.40 | 30.32 | 30.32 | 30.32 | 58 |
| 1739465700 | 30.75 | 3.17 | 11.49 | 30.75 | 30.75 | 30.75 | 14 |
| 1739379300 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1739292900 | 27.58 | -0.72 | -2.54 | 27.58 | 27.58 | 27.58 | 50 |
| 1739206500 | 28.3 | 0.72 | 2.61 | 28.3 | 28.3 | 28.3 | 13 |
| 1738947300 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1738860900 | 27.58 | 1.85 | 7.19 | 27.09 | 27.58 | 27.09 | 59 |
| 1738774500 | 25.73 | 1.98 | 8.34 | 25.73 | 25.73 | 25.73 | 749 |
| 1738656000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738569600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738310400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738224000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738137600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738051200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737964800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737705600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737619200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737532800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737446400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737360000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737100800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737014400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736928000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736841600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736755200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736496000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736409600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736323200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736236800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736150400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735891200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735804800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735545600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735286400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734940800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734681600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734595200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734508800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734422400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734336000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1734076800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1733990400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1733904000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1733817600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1733731200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 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
