Premium
Lavide Holdings NV (LVIDE)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -7.27272727273 | 0.44 | 0.446 | 0.402 | 3867 | 0.42441233 | DE |
| 4 | -0.024 | -5.55555555556 | 0.432 | 0.47 | 0.402 | 11735 | 0.43920047 | DE |
| 12 | 0.022 | 5.69948186528 | 0.386 | 0.48 | 0.38 | 17491 | 0.42702535 | DE |
| 26 | 0.164 | 67.2131147541 | 0.244 | 0.48 | 0.222 | 23481 | 0.38555626 | DE |
| 52 | 0.108 | 36 | 0.3 | 0.48 | 0.222 | 14973 | 0.36210545 | DE |
| 156 | -0.192 | -32 | 0.6 | 0.68 | 0.14 | 10932 | 0.33502545 | DE |
| 260 | 0.168 | 70 | 0.24 | 2.96 | 0.14 | 27003 | 0.76342276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.422 | 0.002 | 0.48 | 0.422 | 0.422 | 0.422 | 2799 |
| 1741109400 | 0.42 | -0.002 | -0.47 | 0.436 | 0.436 | 0.42 | 6552 |
| 1741023000 | 0.422 | -0.004 | -0.94 | 0.42 | 0.436 | 0.42 | 2387 |
| 1740763800 | 0.426 | -0.02 | -4.48 | 0.43 | 0.446 | 0.422 | 6128 |
| 1740677400 | 0.446 | -0.004 | -0.89 | 0.44 | 0.446 | 0.43 | 1468 |
| 1740591000 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 3157 |
| 1740504600 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 537 |
| 1740418200 | 0.45 | 0.02 | 4.65 | 0.432 | 0.45 | 0.43 | 3544 |
| 1740159000 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 13050 |
| 1740072600 | 0.44 | 0.006 | 1.38 | 0.448 | 0.448 | 0.43 | 8018 |
| 1739986200 | 0.434 | -0.006 | -1.36 | 0.444 | 0.444 | 0.432 | 25002 |
| 1739899800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 500 |
| 1739813400 | 0.44 | -0.014 | -3.08 | 0.45 | 0.45 | 0.44 | 45133 |
| 1739554200 | 0.454 | 0.014 | 3.18 | 0.442 | 0.46 | 0.442 | 42445 |
| 1739467800 | 0.44 | 0.006 | 1.38 | 0.44 | 0.442 | 0.434 | 5811 |
| 1739381400 | 0.434 | -0.002 | -0.46 | 0.448 | 0.448 | 0.434 | 1221 |
| 1739295000 | 0.436 | -0.008 | -1.80 | 0.45 | 0.46 | 0.422 | 7188 |
| 1739208600 | 0.444 | 0.014 | 3.26 | 0.43 | 0.47 | 0.43 | 27887 |
| 1738949400 | 0.43 | 0.006 | 1.42 | 0.42 | 0.43 | 0.42 | 226 |
| 1738863000 | 0.424 | -0.008 | -1.85 | 0.432 | 0.432 | 0.42 | 21135 |
| 1738776600 | 0.432 | -0.008 | -1.82 | 0.44 | 0.44 | 0.432 | 2808 |
| 1738690200 | 0.44 | -0.01 | -2.22 | 0.432 | 0.44 | 0.432 | 3000 |
| 1738603800 | 0.45 | 0.018 | 4.17 | 0.434 | 0.45 | 0.434 | 2440 |
| 1738344600 | 0.432 | -0.008 | -1.82 | 0.432 | 0.44 | 0.432 | 9110 |
| 1738258200 | 0.44 | 0.006 | 1.38 | 0.44 | 0.44 | 0.44 | 300 |
| 1738171800 | 0.434 | -0.006 | -1.36 | 0.444 | 0.444 | 0.434 | 12454 |
| 1738085400 | 0.44 | 0 | 0.00 | 0.438 | 0.454 | 0.438 | 2650 |
| 1737999000 | 0.44 | -0.004 | -0.90 | 0.44 | 0.44 | 0.432 | 5753 |
| 1737739800 | 0.444 | -0.006 | -1.33 | 0.44 | 0.444 | 0.44 | 3856 |
| 1737653400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737567000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737480600 | 0.45 | -0.018 | -3.85 | 0.46 | 0.46 | 0.45 | 8522 |
| 1737394200 | 0.468 | 0.038 | 8.84 | 0.444 | 0.48 | 0.444 | 29989 |
| 1737135000 | 0.43 | -0.016 | -3.59 | 0.43 | 0.44 | 0.43 | 4272 |
| 1737048600 | 0.446 | 0.016 | 3.72 | 0.44 | 0.446 | 0.44 | 4660 |
| 1736962200 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 22165 |
| 1736875800 | 0.45 | 0.004 | 0.90 | 0.45 | 0.458 | 0.45 | 21874 |
| 1736789400 | 0.446 | 0 | 0.00 | 0.446 | 0.446 | 0.446 | 0 |
| 1736530200 | 0.446 | 0.01 | 2.29 | 0.436 | 0.446 | 0.436 | 10402 |
| 1736443800 | 0.436 | -0.014 | -3.11 | 0.45 | 0.45 | 0.434 | 3224 |
| 1736357400 | 0.45 | 0.002 | 0.45 | 0.44 | 0.45 | 0.432 | 21909 |
| 1736271000 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.44 | 3780 |
| 1736184600 | 0.448 | -0.002 | -0.44 | 0.45 | 0.45 | 0.44 | 7750 |
| 1735925400 | 0.45 | 0.002 | 0.45 | 0.454 | 0.46 | 0.448 | 59580 |
| 1735839000 | 0.448 | 0.012 | 2.75 | 0.438 | 0.46 | 0.438 | 70666 |
| 1735666200 | 0.436 | 0.018 | 4.31 | 0.412 | 0.438 | 0.404 | 17836 |
| 1735579800 | 0.418 | -0.012 | -2.79 | 0.42 | 0.434 | 0.418 | 16720 |
| 1735320600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.43 | 0.4099999 | 44523 |
| 1735061400 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 19353 |
| 1734975000 | 0.39 | -0.008 | -2.01 | 0.386 | 0.39 | 0.384 | 42976 |
| 1734715800 | 0.398 | -0.012 | -2.93 | 0.42 | 0.42 | 0.384 | 67494 |
| 1734629400 | 0.4099999 | 0.0099999 | 2.50 | 0.4079999 | 0.442 | 0.4079999 | 142112 |
| 1734543000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10982 |
| 1734456600 | 0.4 | -0.008 | -1.96 | 0.39 | 0.4079999 | 0.39 | 1645 |
| 1734370200 | 0.4079999 | 0.0179999 | 4.62 | 0.39 | 0.4079999 | 0.39 | 11464 |
| 1734111000 | 0.39 | 0.01 | 2.63 | 0.38 | 0.404 | 0.38 | 50620 |
| 1734024600 | 0.38 | 0 | 0.00 | 0.386 | 0.386 | 0.38 | 7200 |
| 1733938200 | 0.38 | 0.002 | 0.53 | 0.38 | 0.396 | 0.372 | 29726 |
| 1733851800 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1733765400 | 0.378 | 0.004 | 1.07 | 0.378 | 0.378 | 0.36 | 16585 |
| 1733506200 | 0.374 | 0.004 | 1.08 | 0.38 | 0.38 | 0.372 | 27774 |
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
