
Lagardere SA (MMB)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.45 | -2.08333333333 | 21.6 | 22.1 | 21 | 15421 | 21.57795546 | DE |
4 | 1 | 4.96277915633 | 20.15 | 22.1 | 19.78 | 38813 | 20.3769675 | DE |
12 | 1.85 | 9.58549222798 | 19.3 | 22.1 | 18.64 | 24088 | 20.21401953 | DE |
26 | 0.9 | 4.44444444444 | 20.25 | 22.35 | 18.42 | 22714 | 20.45353364 | DE |
52 | -1.45 | -6.41592920354 | 22.6 | 23 | 18.42 | 17274 | 20.75523067 | DE |
156 | 3.77 | 21.6915995397 | 17.38 | 24.15 | 13.43 | 19188 | 19.71450953 | DE |
260 | 7.17 | 51.2875536481 | 13.98 | 28.48 | 11.61 | 73460 | 20.54635444 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752769800 | 21.15 | 0.05 | 0.24 | 21.25 | 21.3 | 21.05 | 9438 |
1752683400 | 21.1 | -0.3 | -1.40 | 21.45 | 21.45 | 21 | 7984 |
1752597000 | 21.4 | -0.2 | -0.93 | 21.65 | 21.75 | 21.4 | 13029 |
1752510600 | 21.6 | 0.1 | 0.47 | 21.25 | 21.7 | 21.2 | 9506 |
1752251400 | 21.5 | -0.5 | -2.27 | 21.9 | 21.9 | 21.4 | 27471 |
1752165000 | 22 | 0.35 | 1.62 | 21.6 | 22.1 | 21.6 | 19113 |
1752078600 | 21.65 | 0.1 | 0.46 | 21.5 | 21.85 | 21.5 | 21152 |
1751992200 | 21.55 | 0.05 | 0.23 | 21.45 | 21.6 | 21.4 | 9888 |
1751905800 | 21.5 | 0.1 | 0.47 | 21.35 | 21.5 | 21.35 | 8405 |
1751646600 | 21.4 | -0.35 | -1.61 | 21.55 | 21.6 | 21.35 | 7496 |
1751560200 | 21.75 | 0.25 | 1.16 | 21.55 | 21.75 | 21.5 | 14929 |
1751473800 | 21.5 | 0 | 0.00 | 21.5 | 21.75 | 21.4 | 17430 |
1751387400 | 21.5 | -0.1 | -0.46 | 21.75 | 21.8 | 21.4 | 19430 |
1751301000 | 21.6 | 0.4 | 1.89 | 21.3 | 21.65 | 21.25 | 15147 |
1751041800 | 21.2 | 0.45 | 2.17 | 20.95 | 21.2 | 20.8 | 37409 |
1750955400 | 20.75 | 0.15 | 0.73 | 20.7 | 20.85 | 20.65 | 20056 |
1750869000 | 20.6 | -0.1 | -0.48 | 20.7 | 20.8 | 20.6 | 16839 |
1750782600 | 20.7 | 0.25 | 1.22 | 20.55 | 20.9 | 20.55 | 19785 |
1750696200 | 20.45 | 0.67 | 3.39 | 19.78 | 20.45 | 19.78 | 19874 |
1750437000 | 19.78 | -0.27 | -1.35 | 20.05 | 20.1 | 19.78 | 460791 |
1750350600 | 20.05 | -0.15 | -0.74 | 20.15 | 20.2 | 19.98 | 10531 |
1750264200 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.1 | 13291 |
1750177800 | 20.4 | -0.25 | -1.21 | 20.45 | 20.6 | 20.2 | 13478 |
1750091400 | 20.65 | 0.15 | 0.73 | 20.6 | 20.65 | 20.4 | 12125 |
1749832200 | 20.5 | 0 | 0.00 | 20.35 | 20.7 | 20.25 | 25757 |
1749745800 | 20.5 | 0 | 0.00 | 20.4 | 20.65 | 20.4 | 24522 |
1749659400 | 20.5 | 0.4 | 1.99 | 20.15 | 20.7 | 20.15 | 27383 |
1749573000 | 20.1 | -0.2 | -0.99 | 20.3 | 20.35 | 20 | 16816 |
1749486600 | 20.3 | 0.3 | 1.50 | 20.15 | 20.65 | 20.05 | 29191 |
1749227400 | 20 | 0.1 | 0.50 | 19.84 | 20.1 | 19.84 | 6025 |
1749141000 | 19.9 | -0.2 | -1.00 | 20.05 | 20.1 | 19.9 | 7356 |
1749054600 | 20.1 | 0.22 | 1.11 | 20.05 | 20.15 | 19.94 | 8472 |
1748968200 | 19.88 | -0.22 | -1.09 | 20.25 | 20.25 | 19.86 | 12398 |
1748881800 | 20.1 | -0.1 | -0.50 | 20.1 | 20.2 | 19.92 | 10804 |
1748622600 | 20.2 | -0.2 | -0.98 | 20.35 | 20.5 | 20.2 | 10848 |
1748536200 | 20.4 | -0.05 | -0.24 | 20.65 | 20.75 | 20.4 | 13802 |
1748449800 | 20.45 | -0.1 | -0.49 | 20.5 | 20.7 | 20.45 | 13085 |
1748363400 | 20.55 | -0.25 | -1.20 | 20.8 | 20.95 | 20.55 | 11749 |
1748277000 | 20.8 | 0.15 | 0.73 | 20.65 | 20.9 | 20.65 | 12187 |
1748017800 | 20.65 | 0.2 | 0.98 | 20.5 | 20.65 | 20.15 | 17722 |
1747931400 | 20.45 | -0.15 | -0.73 | 20.45 | 20.6 | 20.3 | 9368 |
1747845000 | 20.6 | -0.1 | -0.48 | 20.5 | 20.65 | 20.4 | 11915 |
1747758600 | 20.7 | 0.25 | 1.22 | 20.45 | 20.7 | 20.4 | 8237 |
1747672200 | 20.45 | -0.2 | -0.97 | 20.5 | 20.5 | 20.25 | 26653 |
1747413000 | 20.65 | 0.15 | 0.73 | 20.5 | 20.8 | 20.5 | 12853 |
1747326600 | 20.5 | 0.84 | 4.27 | 20.3 | 20.5 | 20.25 | 8353 |
1747240200 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
1747153800 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
1747067400 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
1746808200 | 19.66 | 0.02 | 0.10 | 19.62 | 19.68 | 19.48 | 10297 |
1746721800 | 19.64 | 0.04 | 0.20 | 19.76 | 19.84 | 19.62 | 12939 |
1746635400 | 19.6 | 0.18 | 0.93 | 19.4 | 19.66 | 19.22 | 38509 |
1746549000 | 19.42 | 0.22 | 1.15 | 19.04 | 19.42 | 18.94 | 53380 |
1746462600 | 19.2 | -0.08 | -0.41 | 19.14 | 19.26 | 19.08 | 18344 |
1746203400 | 19.28 | 0.26 | 1.37 | 18.94 | 19.28 | 18.86 | 19630 |
1746030600 | 19.02 | -0.34 | -1.76 | 19.1 | 19.1 | 18.64 | 23484 |
1745944200 | 19.36 | -0.06 | -0.31 | 19.54 | 19.54 | 19.26 | 7836 |
1745857800 | 19.42 | 0.2 | 1.04 | 19.22 | 19.44 | 19.22 | 10862 |
1745598600 | 19.22 | -0.04 | -0.21 | 19.28 | 19.4 | 19.1 | 11601 |
1745512200 | 19.26 | -0.04 | -0.21 | 19.3 | 19.3 | 19.04 | 7113 |
1745425800 | 19.3 | -0.06 | -0.31 | 19.32 | 19.5 | 19.24 | 13406 |
1745339400 | 19.36 | -0.36 | -1.83 | 19.7 | 19.72 | 19.28 | 14114 |
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