Premium
Landi Renzo SpA (LNDR)
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 | 0.024 | 1.31868131868 | 1.82 | 1.88 | 1.8 | 15336 | 1.82220282 | DE |
| 4 | -0.02 | -1.07296137339 | 1.864 | 1.886 | 1.69 | 27960 | 1.7922035 | DE |
| 12 | 1.64 | 803.921568627 | 0.204 | 2.085 | 0.151 | 173292 | 0.58863011 | DE |
| 26 | 1.5775 | 591.932457786 | 0.2665 | 2.085 | 0.151 | 205181 | 0.37125122 | DE |
| 52 | 1.4055 | 320.524515393 | 0.4385 | 2.085 | 0.151 | 196816 | 0.35742046 | DE |
| 156 | 0.985 | 114.668218859 | 0.859 | 2.085 | 0.151 | 284766 | 0.51643806 | DE |
| 260 | 0.941 | 104.208194906 | 0.903 | 2.085 | 0.151 | 324054 | 0.65286321 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1.844 | 0.02 | 1.32 | 1.82 | 1.844 | 1.81 | 18365 |
| 1736441700 | 1.82 | 0.02 | 1.11 | 1.81 | 1.856 | 1.81 | 5149 |
| 1736355300 | 1.8 | -0.03 | -1.64 | 1.84 | 1.84 | 1.8 | 36608 |
| 1736268900 | 1.83 | -0.03 | -1.61 | 1.834 | 1.864 | 1.83 | 11399 |
| 1736182500 | 1.86 | 0.01 | 0.65 | 1.822 | 1.88 | 1.822 | 10703 |
| 1735923300 | 1.848 | 0 | 0.11 | 1.82 | 1.872 | 1.82 | 12820 |
| 1735836900 | 1.846 | 0.06 | 3.13 | 1.816 | 1.868 | 1.802 | 16682 |
| 1735577700 | 1.79 | 0.02 | 1.02 | 1.75 | 1.802 | 1.75 | 22993 |
| 1735318500 | 1.772 | -0.01 | -0.78 | 1.79 | 1.796 | 1.77 | 4753 |
| 1734972900 | 1.786 | 0.01 | 0.68 | 1.772 | 1.788 | 1.754 | 8348 |
| 1734713700 | 1.774 | -0.01 | -0.78 | 1.766 | 1.78 | 1.746 | 7299 |
| 1734627300 | 1.788 | 0 | 0.00 | 1.764 | 1.796 | 1.764 | 3772 |
| 1734540900 | 1.788 | 0.03 | 1.59 | 1.734 | 1.798 | 1.714 | 124060 |
| 1734454500 | 1.76 | -0.09 | -4.97 | 1.82 | 1.82 | 1.69 | 124014 |
| 1734368100 | 1.852 | 0.01 | 0.54 | 1.848 | 1.868 | 1.822 | 13094 |
| 1734108900 | 1.842 | -0.03 | -1.50 | 1.864 | 1.886 | 1.842 | 17705 |
| 1734022500 | 1.87 | 0.05 | 2.52 | 1.82 | 1.87 | 1.802 | 15148 |
| 1733936100 | 1.824 | -0.07 | -3.59 | 1.89 | 1.984 | 1.808 | 117457 |
| 1733849700 | 1.892 | -0.02 | -0.94 | 1.91 | 1.98 | 1.82 | 99978 |
| 1733763300 | 1.91 | -0.01 | -0.52 | 1.932 | 1.938 | 1.91 | 32124 |
| 1733504100 | 1.92 | -0.01 | -0.72 | 1.95 | 1.95 | 1.92 | 8328 |
| 1733417700 | 1.934 | -0.02 | -0.82 | 1.942 | 1.96 | 1.934 | 17719 |
| 1733331300 | 1.95 | -0.01 | -0.51 | 1.944 | 1.962 | 1.94 | 22761 |
| 1733244900 | 1.96 | 0.03 | 1.45 | 1.934 | 1.986 | 1.934 | 111444 |
| 1733158500 | 1.932 | -0.01 | -0.41 | 1.94 | 1.96 | 1.922 | 13987 |
| 1732899300 | 1.94 | -0.02 | -0.92 | 1.94 | 1.96 | 1.922 | 12479 |
| 1732812900 | 1.958 | 0.04 | 1.98 | 1.912 | 1.966 | 1.912 | 21156 |
| 1732726500 | 1.92 | -0.07 | -3.52 | 2.02 | 2.025 | 1.91 | 96940 |
| 1732640100 | 1.99 | 0 | 0.20 | 1.97 | 2.085 | 1.956 | 201746 |
| 1732553700 | 1.986 | 0.16 | 8.52 | 1.882 | 2.035 | 1.862 | 135680 |
| 1732294500 | 1.83 | -0.01 | -0.76 | 1.858 | 1.88 | 1.83 | 38628 |
| 1732208100 | 1.844 | -0.02 | -1.28 | 1.83 | 1.876 | 1.83 | 8770 |
| 1732121700 | 1.868 | -0.01 | -0.49 | 1.902 | 1.942 | 1.85 | 44389 |
| 1732035300 | 1.8772 | -0.05 | -2.42 | 1.9082 | 1.9398 | 1.86 | 61526 |
| 1731948900 | 1.9238 | -0.06 | -2.86 | 1.983 | 2 | 1.86 | 74157 |
| 1731689700 | 1.9804 | 0.04 | 2.08 | 1.9396 | 2.07 | 1.9042 | 148918 |
| 1731603300 | 1.94 | 0.22 | 12.87 | 1.9 | 2.0099999 | 1.85 | 293229 |
| 1731516900 | 1.7188 | 0.41 | 31.21 | 1.316 | 1.7188 | 1.316 | 244570 |
| 1731430500 | 1.31 | -0.18 | -12.08 | 1.48 | 1.49 | 1.26 | 115720 |
| 1731344100 | 1.49 | 1.34 | 861.29 | 1.5108 | 1.578 | 1.4898 | 22936 |
| 1731084900 | 0.155 | -0.0008 | -0.51 | 0.1514 | 0.1593999 | 0.151 | 542275 |
| 1730998500 | 0.1558 | 0.0002001 | 0.13 | 0.154 | 0.1578 | 0.1534 | 483369 |
| 1730912100 | 0.1555999 | -0.0054 | -3.35 | 0.162 | 0.162 | 0.1554 | 429692 |
| 1730825700 | 0.161 | 0.0042 | 2.68 | 0.157 | 0.1658 | 0.153 | 1543437 |
| 1730739300 | 0.1568 | -0.0226 | -12.60 | 0.1768 | 0.1768 | 0.155 | 2130632 |
| 1730480100 | 0.1794 | -0.0046 | -2.50 | 0.1812 | 0.1812 | 0.1712 | 105029 |
| 1730393700 | 0.184 | -0.0086 | -4.47 | 0.192 | 0.192 | 0.1834 | 461336 |
| 1730307300 | 0.1926 | -0.0064 | -3.22 | 0.198 | 0.198 | 0.1922 | 247224 |
| 1730220900 | 0.199 | -0.0035 | -1.73 | 0.2025 | 0.2085 | 0.1986 | 375926 |
| 1730134500 | 0.2025 | -0.0005 | -0.25 | 0.2039999 | 0.2054999 | 0.2025 | 153055 |
| 1729871700 | 0.203 | -0.0005 | -0.25 | 0.2015 | 0.203 | 0.201 | 14418 |
| 1729785300 | 0.2034999 | -0.001 | -0.49 | 0.2025 | 0.2039999 | 0.201 | 149408 |
| 1729698900 | 0.2044999 | -0.0015 | -0.73 | 0.207 | 0.207 | 0.2015 | 337602 |
| 1729612500 | 0.206 | 0.0010001 | 0.49 | 0.2039999 | 0.2065 | 0.2039999 | 25293 |
| 1729526100 | 0.2049999 | 0.0005 | 0.24 | 0.206 | 0.208 | 0.2049999 | 66668 |
| 1729266900 | 0.2044999 | -0.0025 | -1.21 | 0.2039999 | 0.208 | 0.2039999 | 86481 |
| 1729180500 | 0.207 | 0.0030001 | 1.47 | 0.2044999 | 0.2075 | 0.2044999 | 55436 |
| 1729094100 | 0.2039999 | 0.0019999 | 0.99 | 0.203 | 0.2075 | 0.203 | 167119 |
| 1729007700 | 0.202 | 0.0005 | 0.25 | 0.2044999 | 0.2044999 | 0.201 | 145421 |
| 1728921300 | 0.2015 | -0.0025 | -1.23 | 0.201 | 0.2049999 | 0.201 | 141431 |
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
