Premium
Lacroix Group (LACR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.2967032967 | 9.1 | 9.56 | 8.92 | 3693 | 9.45691127 | DE |
| 4 | -0.5 | -5.05050505051 | 9.9 | 10.7 | 8.46 | 8317 | 9.48796377 | DE |
| 12 | -6.1 | -39.3548387097 | 15.5 | 15.6 | 8.46 | 4387 | 10.66454572 | DE |
| 26 | -12 | -56.0747663551 | 21.4 | 22.3 | 8.46 | 2971 | 13.38993221 | DE |
| 52 | -20.5 | -68.5618729097 | 29.9 | 31.5 | 8.46 | 2290 | 17.63880027 | DE |
| 156 | -33 | -77.8301886792 | 42.4 | 46.5 | 8.46 | 2209 | 27.00308806 | DE |
| 260 | -18.5 | -66.3082437276 | 27.9 | 53 | 8.46 | 1905 | 28.95786921 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 9.5399999 | 0.1 | 1.06 | 9.56 | 9.56 | 9.4 | 4820 |
| 1735320600 | 9.44 | 0.08 | 0.85 | 9.3 | 9.46 | 9.26 | 2576 |
| 1735061400 | 9.36 | 0.26 | 2.86 | 9.1 | 9.36 | 8.92 | 3683 |
| 1734975000 | 9.1 | 0.48 | 5.57 | 8.82 | 9.32 | 8.82 | 9595 |
| 1734715800 | 8.6199999 | -0.18 | -2.05 | 8.8 | 8.82 | 8.46 | 5923 |
| 1734629400 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.72 | 4097 |
| 1734543000 | 9 | 0 | 0.00 | 8.86 | 9.0399999 | 8.8 | 5799 |
| 1734456600 | 9 | -0.22 | -2.39 | 9.32 | 9.32 | 8.9 | 11051 |
| 1734370200 | 9.22 | -0.42 | -4.36 | 9.74 | 9.74 | 9 | 15011 |
| 1734111000 | 9.64 | -0.26 | -2.63 | 10 | 10 | 9.58 | 4638 |
| 1734024600 | 9.9 | 0.32 | 3.34 | 9.8 | 10.7 | 9.66 | 29092 |
| 1733938200 | 9.58 | -0.38 | -3.82 | 9.82 | 10.25 | 9.56 | 10189 |
| 1733851800 | 9.96 | 0.38 | 3.97 | 9.58 | 9.98 | 9.58 | 7590 |
| 1733765400 | 9.58 | -0.08 | -0.83 | 9.68 | 9.72 | 9.58 | 6296 |
| 1733506200 | 9.66 | 0.02 | 0.21 | 9.72 | 9.86 | 9.3 | 14006 |
| 1733419800 | 9.64 | -0.1 | -1.03 | 9.74 | 9.8 | 9.64 | 5212 |
| 1733333400 | 9.74 | -0.14 | -1.42 | 9.88 | 9.88 | 9.64 | 4976 |
| 1733247000 | 9.88 | -0.04 | -0.40 | 9.9 | 9.9 | 9.6 | 5159 |
| 1733160600 | 9.92 | -0.28 | -2.75 | 10.2 | 10.2 | 9.9 | 3637 |
| 1732901400 | 10.2 | 0.2 | 2.00 | 10.2 | 10.2 | 10 | 1387 |
| 1732815000 | 10 | -0.4 | -3.85 | 10.2 | 10.3 | 9.8 | 5393 |
| 1732728600 | 10.4 | -0.25 | -2.35 | 10.75 | 10.75 | 10.1 | 1988 |
| 1732642200 | 10.65 | -0.35 | -3.18 | 11 | 11 | 10.6 | 3162 |
| 1732555800 | 11 | -0.2 | -1.79 | 11.2 | 11.2 | 10.8 | 2640 |
| 1732296600 | 11.2 | -0.25 | -2.18 | 11.45 | 11.45 | 11.05 | 2337 |
| 1732210200 | 11.45 | -0.05 | -0.43 | 11.55 | 11.6 | 11.1 | 2019 |
| 1732123800 | 11.5 | -0.15 | -1.29 | 11.75 | 11.75 | 11.1 | 4806 |
| 1732037400 | 11.65 | -0.15 | -1.27 | 11.8 | 11.8 | 11.6 | 2323 |
| 1731951000 | 11.8 | -0.7 | -5.60 | 12.5 | 12.5 | 11.8 | 2230 |
| 1731691800 | 12.5 | 1 | 8.70 | 11.6 | 12.55 | 11.55 | 4280 |
| 1731605400 | 11.5 | -0.1 | -0.86 | 11.5 | 11.9 | 11.5 | 2792 |
| 1731519000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1731432600 | 11.6 | -0.35 | -2.93 | 11.95 | 11.95 | 11.55 | 2486 |
| 1731346200 | 11.95 | -0.05 | -0.42 | 12.2 | 12.2 | 11.95 | 530 |
| 1731087000 | 12 | 0 | 0.00 | 12 | 12.1 | 11.9 | 1966 |
| 1731000600 | 12 | 0.1 | 0.84 | 12 | 12.1 | 11.85 | 453 |
| 1730914200 | 11.9 | 0 | 0.00 | 12.15 | 12.15 | 11.9 | 750 |
| 1730827800 | 11.9 | -0.25 | -2.06 | 12.1 | 12.1 | 11.85 | 1681 |
| 1730741400 | 12.15 | 0 | 0.00 | 12.4 | 12.4 | 12 | 2714 |
| 1730482200 | 12.15 | -0.4 | -3.19 | 12.55 | 12.65 | 11.3 | 7818 |
| 1730395800 | 12.55 | -0.25 | -1.95 | 12.8 | 12.95 | 12.5 | 2956 |
| 1730309400 | 12.8 | -0.6 | -4.48 | 13.45 | 13.45 | 12.65 | 2852 |
| 1730223000 | 13.4 | -0.1 | -0.74 | 13.3 | 13.8 | 13.25 | 1998 |
| 1730136600 | 13.5 | -0.3 | -2.17 | 13.8 | 13.9 | 13.4 | 566 |
| 1729873800 | 13.8 | 0.3 | 2.22 | 13.7 | 13.8 | 13.5 | 833 |
| 1729787400 | 13.5 | -0.1 | -0.74 | 13.6 | 13.6 | 13.5 | 566 |
| 1729701000 | 13.6 | -0.05 | -0.37 | 13.75 | 13.9 | 13.4 | 2658 |
| 1729614600 | 13.65 | -0.2 | -1.44 | 13.6 | 13.65 | 13.4 | 2082 |
| 1729528200 | 13.85 | 0.05 | 0.36 | 13.9 | 13.9 | 13.8 | 633 |
| 1729269000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.9 | 13.65 | 713 |
| 1729182600 | 13.9 | -0.1 | -0.71 | 14 | 14.25 | 13.75 | 845 |
| 1729096200 | 14 | -0.15 | -1.06 | 14.2 | 14.3 | 14 | 1110 |
| 1729009800 | 14.15 | 0.3 | 2.17 | 13.8 | 14.15 | 13.75 | 2213 |
| 1728923400 | 13.85 | -0.2 | -1.42 | 13.9 | 13.95 | 13.8 | 1993 |
| 1728664200 | 14.05 | -0.35 | -2.43 | 14.1 | 14.2 | 13.85 | 1479 |
| 1728577800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1728491400 | 14.4 | -0.6 | -4.00 | 15 | 15.25 | 14.05 | 6010 |
| 1728405000 | 15 | -0.3 | -1.96 | 15.5 | 15.6 | 15 | 6864 |
| 1728318600 | 15.3 | -0.6 | -3.77 | 15.8 | 15.9 | 15.1 | 12586 |
| 1728059400 | 15.9 | 0.1 | 0.63 | 16 | 16.1 | 15.75 | 6541 |
| 1727973000 | 15.8 | -1.45 | -8.41 | 17.15 | 17.15 | 15.75 | 12924 |
| 1727886600 | 17.25 | 0.2 | 1.17 | 17.3 | 17.4 | 17 | 355 |
| 1727800200 | 17.05 | -0.9 | -5.01 | 16.6 | 17.4 | 16.6 | 11708 |
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
