Premium
Lindbergh Spa (LDB)
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 | 0.08 | 1.9801980198 | 4.04 | 4.16 | 4.04 | 18100 | 4.10320442 | DE |
| 4 | 0.18 | 4.56852791878 | 3.94 | 4.28 | 3.78 | 17861 | 4.0473717 | DE |
| 12 | 0.54 | 15.0837988827 | 3.58 | 4.28 | 3.36 | 17442 | 3.84167585 | DE |
| 26 | 0.38 | 10.1604278075 | 3.74 | 4.28 | 3.36 | 12779 | 3.80624603 | DE |
| 52 | 1.7 | 70.2479338843 | 2.42 | 4.28 | 2.36 | 17176 | 3.4531867 | DE |
| 156 | 2.14 | 108.080808081 | 1.98 | 4.28 | 1.408 | 15075 | 2.57544094 | DE |
| 260 | 2.12 | 106 | 2 | 4.28 | 1.408 | 21418 | 2.45661671 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 4.12 | 0.02 | 0.49 | 4.1 | 4.12 | 4.1 | 26000 |
| 1740502500 | 4.1 | 0 | 0.00 | 4.12 | 4.12 | 4.1 | 25500 |
| 1740416100 | 4.1 | 0.02 | 0.49 | 4.1 | 4.14 | 4.08 | 29500 |
| 1740156900 | 4.08 | 0.04 | 0.99 | 4.04 | 4.16 | 4.04 | 8500 |
| 1740070500 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 1000 |
| 1739984100 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739897700 | 4.04 | -0.12 | -2.88 | 4.2 | 4.28 | 4.04 | 43500 |
| 1739811300 | 4.16 | 0.06 | 1.46 | 4.1 | 4.2 | 4.1 | 12500 |
| 1739552100 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.0199999 | 9500 |
| 1739465700 | 4.1 | -0.02 | -0.49 | 4.04 | 4.1 | 4 | 12000 |
| 1739379300 | 4.12 | 0.12 | 3.00 | 4.08 | 4.12 | 4.0199999 | 13000 |
| 1739292900 | 4 | 0.12 | 3.09 | 3.92 | 4 | 3.92 | 12500 |
| 1739206500 | 3.88 | -0.08 | -2.02 | 3.96 | 4 | 3.78 | 12000 |
| 1738947300 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 4500 |
| 1738860900 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 1000 |
| 1738774500 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738688100 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.96 | 42500 |
| 1738601700 | 4 | -0.1 | -2.44 | 4.04 | 4.04 | 4 | 43000 |
| 1738342500 | 4.1 | 0.14 | 3.54 | 4 | 4.1 | 4 | 20000 |
| 1738256100 | 3.96 | -0.04 | -1.00 | 3.94 | 3.96 | 3.94 | 5000 |
| 1738169700 | 4 | 0 | 0.00 | 4 | 4.0599999 | 4 | 14500 |
| 1738083300 | 4 | -0.06 | -1.48 | 4 | 4.0599999 | 3.98 | 12500 |
| 1737996900 | 4.0599999 | 0.08 | 2.01 | 3.98 | 4.0599999 | 3.92 | 21000 |
| 1737737700 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 1000 |
| 1737651300 | 3.98 | -0.02 | -0.50 | 4 | 4.08 | 3.94 | 17500 |
| 1737564900 | 4 | 0.06 | 1.52 | 3.96 | 4.12 | 3.96 | 31500 |
| 1737478500 | 3.94 | -0.12 | -2.96 | 4.08 | 4.08 | 3.92 | 5000 |
| 1737392100 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.0599999 | 4.0599999 | 2500 |
| 1737132900 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 1000 |
| 1737046500 | 3.96 | -0.18 | -4.35 | 4.12 | 4.16 | 3.96 | 20500 |
| 1736960100 | 4.14 | -0.02 | -0.48 | 4.22 | 4.22 | 4.14 | 5500 |
| 1736873700 | 4.16 | 0.16 | 4.00 | 3.96 | 4.16 | 3.96 | 25000 |
| 1736787300 | 4 | -0.06 | -1.48 | 4 | 4.0599999 | 3.86 | 11500 |
| 1736528100 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.04 | 3000 |
| 1736441700 | 4.1 | 0.1 | 2.50 | 4.0199999 | 4.14 | 4.0199999 | 24000 |
| 1736355300 | 4 | 0.08 | 2.04 | 3.98 | 4 | 3.94 | 29000 |
| 1736268900 | 3.92 | 0.04 | 1.03 | 3.9 | 4 | 3.9 | 26500 |
| 1736182500 | 3.88 | 0.08 | 2.11 | 3.86 | 3.9 | 3.86 | 2500 |
| 1735923300 | 3.8 | 0.04 | 1.06 | 3.76 | 3.88 | 3.76 | 12000 |
| 1735836900 | 3.76 | 0.08 | 2.17 | 3.7 | 3.76 | 3.68 | 14000 |
| 1735577700 | 3.68 | 0.16 | 4.55 | 3.5 | 3.68 | 3.5 | 27000 |
| 1735318500 | 3.52 | 0.06 | 1.73 | 3.46 | 3.54 | 3.46 | 9000 |
| 1734972900 | 3.46 | -0.08 | -2.26 | 3.5 | 3.52 | 3.46 | 27000 |
| 1734713700 | 3.54 | 0.14 | 4.12 | 3.4 | 3.58 | 3.36 | 16500 |
| 1734627300 | 3.4 | -0.16 | -4.49 | 3.44 | 3.56 | 3.36 | 107000 |
| 1734540900 | 3.56 | 0 | 0.00 | 3.54 | 3.56 | 3.54 | 1500 |
| 1734454500 | 3.56 | -0.14 | -3.78 | 3.7 | 3.7 | 3.5 | 37500 |
| 1734368100 | 3.7 | -0.12 | -3.14 | 3.84 | 3.84 | 3.7 | 21500 |
| 1734108900 | 3.82 | 0.28 | 7.91 | 3.56 | 3.82 | 3.54 | 22500 |
| 1734022500 | 3.54 | 0 | 0.00 | 3.54 | 3.56 | 3.52 | 7500 |
| 1733936100 | 3.54 | 0.04 | 1.14 | 3.44 | 3.54 | 3.4 | 18000 |
| 1733849700 | 3.5 | -0.04 | -1.13 | 3.58 | 3.6 | 3.46 | 18500 |
| 1733763300 | 3.54 | -0.12 | -3.28 | 3.6 | 3.6 | 3.48 | 8000 |
| 1733504100 | 3.66 | 0.1 | 2.81 | 3.6 | 3.66 | 3.6 | 5500 |
| 1733417700 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.56 | 10000 |
| 1733331300 | 3.56 | 0 | 0.00 | 3.5 | 3.62 | 3.5 | 7500 |
| 1733244900 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733158500 | 3.56 | 0.04 | 1.14 | 3.52 | 3.58 | 3.46 | 19500 |
| 1732899300 | 3.52 | -0.02 | -0.56 | 3.54 | 3.56 | 3.5 | 6000 |
| 1732812900 | 3.54 | 0.04 | 1.14 | 3.5 | 3.54 | 3.48 | 5000 |
| 1732726500 | 3.5 | 0.04 | 1.16 | 3.46 | 3.5 | 3.4 | 12500 |
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
