Premium
Lyft Inc (1LYFT)
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 | 0 | 0 | 13.424 | 13.424 | 13.424 | 150 | 13.424 | DE |
| 4 | -2.13 | -13.6942265655 | 15.554 | 15.68 | 13.424 | 251 | 15.00589641 | DE |
| 12 | 1.776 | 15.2472527473 | 11.648 | 17.658 | 11.234 | 605 | 13.13773013 | DE |
| 26 | 1.284 | 10.5766062603 | 12.14 | 17.658 | 9.764 | 448 | 12.2949089 | DE |
| 52 | -0.686 | -4.86180014174 | 14.11 | 18.8 | 9.764 | 508 | 14.85694421 | DE |
| 156 | -0.006 | -0.0446760982874 | 13.43 | 20.905 | 7.439 | 611 | 12.02594147 | DE |
| 260 | -0.006 | -0.0446760982874 | 13.43 | 20.905 | 7.439 | 611 | 12.02594147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734368100 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1734108900 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1734022500 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1733936100 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1733849700 | 15.68 | -0.23 | -1.42 | 15.554 | 15.68 | 15.554 | 352 |
| 1733763300 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1733504100 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1733417700 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1733331300 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1733244900 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1733158500 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732899300 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732812900 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732726500 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732640100 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732553700 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732294500 | 15.906 | 0 | 0.00 | 15.906 | 15.906 | 15.906 | 0 |
| 1732208100 | 15.906 | -0.33 | -2.03 | 15.734 | 15.906 | 15.734 | 700 |
| 1732121700 | 16.236 | 0 | 0.00 | 16.236 | 16.236 | 16.236 | 0 |
| 1732035300 | 16.236 | -1.2 | -6.89 | 16.236 | 16.236 | 16.236 | 350 |
| 1731948900 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1731689700 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1731603300 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1731516900 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1731430500 | 17.438 | -0.15 | -0.83 | 17.658 | 17.658 | 17.438 | 323 |
| 1731344100 | 17.584 | 5.12 | 41.06 | 17.584 | 17.584 | 17.584 | 100 |
| 1731081300 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730994900 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730908500 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730822100 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730735700 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730476500 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730390100 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730303700 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730217300 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1730130900 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1729871700 | 12.466 | 0 | 0.00 | 12.466 | 12.466 | 12.466 | 0 |
| 1729785300 | 12.466 | 0.54 | 4.51 | 12.522 | 12.522 | 12.466 | 440 |
| 1729698900 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729612500 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729526100 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729266900 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729180500 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729094100 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1729007700 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1728921300 | 11.928 | 0 | 0.00 | 11.928 | 11.928 | 11.928 | 0 |
| 1728662100 | 11.928 | 0.51 | 4.50 | 11.74 | 12.218 | 11.74 | 2540 |
| 1728575700 | 11.414 | 0 | 0.00 | 11.414 | 11.414 | 11.414 | 0 |
| 1728489300 | 11.414 | 0 | 0.00 | 11.414 | 11.414 | 11.414 | 0 |
| 1728402900 | 11.414 | 0.18 | 1.60 | 11.414 | 11.414 | 11.414 | 350 |
| 1728316500 | 11.234 | 0 | 0.00 | 11.234 | 11.234 | 11.234 | 0 |
| 1728057300 | 11.234 | 0 | 0.00 | 11.234 | 11.234 | 11.234 | 0 |
| 1727970900 | 11.234 | 0 | 0.00 | 11.234 | 11.234 | 11.234 | 0 |
| 1727884500 | 11.234 | -0.75 | -6.24 | 11.234 | 11.234 | 11.234 | 350 |
| 1727798100 | 11.982 | 0 | 0.00 | 11.982 | 11.982 | 11.982 | 0 |
| 1727711700 | 11.982 | 0 | 0.00 | 11.982 | 11.982 | 11.982 | 0 |
| 1727452500 | 11.982 | 0.05 | 0.40 | 11.648 | 11.982 | 11.648 | 1000 |
| 1727366100 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1727279700 | 11.934 | 0.59 | 5.22 | 11.934 | 11.934 | 11.934 | 350 |
| 1727193300 | 11.342 | 0 | 0.00 | 11.342 | 11.342 | 11.342 | 0 |
| 1727106900 | 11.342 | 0 | 0.00 | 11.342 | 11.342 | 11.342 | 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
