Premium
Landi Renzo SpA (LNDR)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 1.72626387176 | 1.622 | 1.698 | 1.616 | 13158 | 1.66601271 | DE |
| 4 | -0.054 | -3.16901408451 | 1.704 | 1.756 | 1.616 | 20671 | 1.69278045 | DE |
| 12 | -0.116 | -6.56851642129 | 1.766 | 1.88 | 1.616 | 17567 | 1.72967911 | DE |
| 26 | 1.4195 | 615.835140998 | 0.2305 | 2.085 | 0.151 | 121539 | 0.5349527 | DE |
| 52 | 1.284 | 350.819672131 | 0.366 | 2.085 | 0.151 | 174748 | 0.37599997 | DE |
| 156 | 0.889 | 116.819973719 | 0.761 | 2.085 | 0.151 | 278487 | 0.51207042 | DE |
| 260 | 1.232 | 294.736842105 | 0.418 | 2.085 | 0.151 | 318856 | 0.65256547 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 1.698 | 0.06 | 3.54 | 1.616 | 1.698 | 1.616 | 24445 |
| 1741798500 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.622 | 23124 |
| 1741712100 | 1.6299999 | -0.02 | -1.09 | 1.6259999 | 1.666 | 1.6259999 | 3740 |
| 1741625700 | 1.648 | -0.02 | -1.08 | 1.688 | 1.688 | 1.6439999 | 2530 |
| 1741366500 | 1.666 | 0.02 | 1.46 | 1.622 | 1.666 | 1.62 | 11950 |
| 1741280100 | 1.6419999 | 0 | 0.12 | 1.616 | 1.67 | 1.616 | 30869 |
| 1741193700 | 1.6399999 | -0.02 | -1.44 | 1.65 | 1.66 | 1.6399999 | 21601 |
| 1741107300 | 1.664 | -0.02 | -1.42 | 1.688 | 1.698 | 1.6279999 | 29844 |
| 1741020900 | 1.688 | -0.02 | -0.94 | 1.706 | 1.71 | 1.688 | 11465 |
| 1740761700 | 1.704 | -0.01 | -0.35 | 1.71 | 1.73 | 1.704 | 12822 |
| 1740675300 | 1.71 | -0 | -0.12 | 1.702 | 1.736 | 1.702 | 31987 |
| 1740588900 | 1.712 | 0.01 | 0.35 | 1.702 | 1.74 | 1.702 | 13629 |
| 1740502500 | 1.706 | -0.02 | -0.93 | 1.72 | 1.746 | 1.7 | 77016 |
| 1740416100 | 1.722 | -0.02 | -1.26 | 1.68 | 1.722 | 1.68 | 1768 |
| 1740156900 | 1.744 | 0.04 | 2.59 | 1.68 | 1.746 | 1.67 | 27815 |
| 1740070500 | 1.7 | -0.01 | -0.70 | 1.734 | 1.74 | 1.684 | 23030 |
| 1739984100 | 1.712 | -0.04 | -2.17 | 1.728 | 1.756 | 1.7 | 27350 |
| 1739897700 | 1.75 | 0.04 | 2.10 | 1.72 | 1.75 | 1.72 | 7973 |
| 1739811300 | 1.714 | -0.01 | -0.35 | 1.7 | 1.738 | 1.7 | 7647 |
| 1739552100 | 1.72 | 0.01 | 0.70 | 1.704 | 1.746 | 1.704 | 22813 |
| 1739465700 | 1.708 | 0.01 | 0.47 | 1.676 | 1.708 | 1.674 | 22135 |
| 1739379300 | 1.7 | 0 | 0.00 | 1.698 | 1.7 | 1.672 | 19230 |
| 1739292900 | 1.7 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 6940 |
| 1739206500 | 1.7 | 0 | 0.00 | 1.676 | 1.7 | 1.67 | 23763 |
| 1738947300 | 1.7 | 0.02 | 1.07 | 1.682 | 1.706 | 1.666 | 22120 |
| 1738860900 | 1.682 | -0.04 | -2.21 | 1.706 | 1.71 | 1.682 | 32325 |
| 1738774500 | 1.72 | 0.03 | 1.78 | 1.722 | 1.722 | 1.662 | 43791 |
| 1738688100 | 1.69 | -0.06 | -3.65 | 1.75 | 1.75 | 1.69 | 62461 |
| 1738601700 | 1.754 | 0.01 | 0.80 | 1.768 | 1.768 | 1.726 | 696 |
| 1738342500 | 1.74 | -0.01 | -0.57 | 1.742 | 1.78 | 1.73 | 21670 |
| 1738256100 | 1.75 | -0.01 | -0.46 | 1.758 | 1.78 | 1.74 | 19938 |
| 1738169700 | 1.758 | -0.01 | -0.68 | 1.744 | 1.796 | 1.744 | 8435 |
| 1738083300 | 1.77 | -0 | -0.23 | 1.746 | 1.8 | 1.744 | 13556 |
| 1737996900 | 1.774 | -0.02 | -0.89 | 1.762 | 1.812 | 1.762 | 4613 |
| 1737737700 | 1.79 | -0.03 | -1.76 | 1.786 | 1.824 | 1.748 | 19805 |
| 1737651300 | 1.822 | -0 | -0.11 | 1.78 | 1.824 | 1.714 | 17410 |
| 1737564900 | 1.824 | 0 | 0.00 | 1.824 | 1.824 | 1.824 | 0 |
| 1737478500 | 1.824 | 0.02 | 1.33 | 1.82 | 1.824 | 1.798 | 7852 |
| 1737392100 | 1.8 | -0.02 | -1.21 | 1.82 | 1.842 | 1.796 | 14263 |
| 1737132900 | 1.822 | 0.01 | 0.33 | 1.792 | 1.842 | 1.792 | 3272 |
| 1737046500 | 1.816 | 0.02 | 1.34 | 1.816 | 1.818 | 1.782 | 5325 |
| 1736960100 | 1.792 | 0 | 0.00 | 1.792 | 1.792 | 1.792 | 1122 |
| 1736873700 | 1.792 | -0.01 | -0.78 | 1.814 | 1.848 | 1.79 | 13959 |
| 1736787300 | 1.806 | -0.04 | -2.06 | 1.804 | 1.838 | 1.802 | 3791 |
| 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 |
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
