Premium
Lyft Inc (1LYFT)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.584 | -13.2110091743 | 11.99 | 11.99 | 10.546 | 30 | 11.41694915 | DE |
| 4 | -2.318 | -18.2175416536 | 12.724 | 13.54 | 10.546 | 215 | 12.94944881 | DE |
| 12 | -3.018 | -22.4821215733 | 13.424 | 14.43 | 10.546 | 255 | 13.27304727 | DE |
| 26 | -0.436 | -4.021398266 | 10.842 | 17.658 | 10.546 | 408 | 12.953219 | DE |
| 52 | -6.774 | -39.4295692666 | 17.18 | 18.742 | 9.764 | 379 | 14.21651716 | DE |
| 156 | -3.024 | -22.5167535369 | 13.43 | 20.905 | 7.439 | 586 | 12.05951239 | DE |
| 260 | -3.024 | -22.5167535369 | 13.43 | 20.905 | 7.439 | 586 | 12.05951239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 10.546 | -0.75 | -6.67 | 10.546 | 10.546 | 10.546 | 350 |
| 1741625700 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741366500 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741280100 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1741193700 | 11.3 | -0.69 | -5.75 | 11.484 | 11.484 | 11.3 | 49 |
| 1741107300 | 11.99 | -0.86 | -6.66 | 11.99 | 11.99 | 11.99 | 10 |
| 1741020900 | 12.846 | 0.8 | 6.61 | 12.3 | 12.846 | 11.7 | 24 |
| 1740761700 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1740675300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1740588900 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1740502500 | 12.05 | -0.66 | -5.19 | 12.216 | 12.216 | 12.05 | 41 |
| 1740416100 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
| 1740156900 | 12.71 | -0.71 | -5.26 | 12.71 | 12.71 | 12.71 | 300 |
| 1740070500 | 13.416 | 0 | 0.00 | 13.416 | 13.416 | 13.416 | 0 |
| 1739984100 | 13.416 | -0.04 | -0.33 | 13.54 | 13.54 | 13.416 | 190 |
| 1739897700 | 13.46 | 0.68 | 5.32 | 13.46 | 13.46 | 13.46 | 500 |
| 1739811300 | 12.78 | 0.06 | 0.44 | 13.382 | 13.382 | 12.78 | 760 |
| 1739552100 | 12.724 | -1.71 | -11.82 | 12.724 | 12.724 | 12.724 | 60 |
| 1739465700 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1739379300 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1739292900 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1739206500 | 14.43 | 1.29 | 9.82 | 14.238 | 14.43 | 14.238 | 700 |
| 1738947300 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1738860900 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1738774500 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1738688100 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1738601700 | 13.14 | 0.64 | 5.12 | 12.704 | 13.14 | 12.704 | 700 |
| 1738342500 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1738256100 | 12.5 | -0.29 | -2.27 | 12.508 | 12.508 | 12.5 | 41 |
| 1738169700 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
| 1738083300 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
| 1737996900 | 12.79 | -0.14 | -1.11 | 12.79 | 12.79 | 12.79 | 150 |
| 1737737700 | 12.934 | 0 | 0.00 | 12.934 | 12.934 | 12.934 | 0 |
| 1737651300 | 12.934 | -0.09 | -0.68 | 12.934 | 12.934 | 12.934 | 350 |
| 1737564900 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1737478500 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1737392100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1737132900 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1737046500 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1736960100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1736873700 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1736787300 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1736528100 | 13.022 | 0 | 0.00 | 13.022 | 13.022 | 13.022 | 0 |
| 1736441700 | 13.022 | -1.2 | -8.46 | 13.022 | 13.022 | 13.022 | 100 |
| 1736355300 | 14.226 | 0 | 0.00 | 14.226 | 14.226 | 14.226 | 0 |
| 1736268900 | 14.226 | 0 | 0.00 | 14.226 | 14.226 | 14.226 | 0 |
| 1736182500 | 14.226 | 1.51 | 11.87 | 14.226 | 14.226 | 14.226 | 350 |
| 1735923300 | 12.716 | 0 | 0.00 | 12.716 | 12.716 | 12.716 | 0 |
| 1735836900 | 12.716 | 0 | 0.00 | 12.716 | 12.716 | 12.716 | 0 |
| 1735577700 | 12.716 | -0.35 | -2.66 | 12.716 | 12.716 | 12.716 | 350 |
| 1735318500 | 13.064 | -0.36 | -2.68 | 13.064 | 13.064 | 13.064 | 20 |
| 1734972900 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
| 1734713700 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
| 1734627300 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
| 1734540900 | 13.424 | 0 | 0.00 | 13.424 | 13.424 | 13.424 | 0 |
| 1734454500 | 13.424 | -2.26 | -14.39 | 13.424 | 13.424 | 13.424 | 150 |
| 1734336000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1734076800 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1733990400 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 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
