Premium
Lectra (LSS)
EU
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 | -0.2 | -0.739371534196 | 27.05 | 27.35 | 26.4 | 11647 | 26.88634217 | DE |
| 4 | 0.6 | 2.28571428571 | 26.25 | 27.5 | 24.8 | 16895 | 26.2936115 | DE |
| 12 | -0.35 | -1.28676470588 | 27.2 | 28.8 | 24.8 | 15347 | 26.64688169 | DE |
| 26 | 1.7 | 6.75944333996 | 25.15 | 30.25 | 23.35 | 13267 | 26.70449961 | DE |
| 52 | -3.95 | -12.8246753247 | 30.8 | 35.2 | 23.35 | 14879 | 29.14928303 | DE |
| 156 | -11.4 | -29.8039215686 | 38.25 | 44.85 | 19.92 | 19985 | 32.42191511 | DE |
| 260 | 4.6 | 20.6741573034 | 22.25 | 44.85 | 12.2 | 19457 | 29.80886739 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 26.85 | 0.05 | 0.19 | 26.75 | 27.05 | 26.75 | 5542 |
| 1738258200 | 26.8 | -0.05 | -0.19 | 26.85 | 26.9 | 26.5 | 11461 |
| 1738171800 | 26.85 | -0.3 | -1.10 | 27.15 | 27.35 | 26.75 | 24453 |
| 1738085400 | 27.15 | 0.2 | 0.74 | 26.95 | 27.25 | 26.95 | 5058 |
| 1737999000 | 26.95 | -0.3 | -1.10 | 27.05 | 27.2 | 26.4 | 11720 |
| 1737739800 | 27.25 | 1.25 | 4.81 | 26.05 | 27.25 | 26.05 | 33821 |
| 1737653400 | 26 | -0.3 | -1.14 | 26.4 | 26.4 | 25.8 | 12186 |
| 1737567000 | 26.3 | 0.1 | 0.38 | 26.15 | 26.55 | 26.15 | 47117 |
| 1737480600 | 26.2 | 0.4 | 1.55 | 26 | 26.4 | 25.9 | 13517 |
| 1737394200 | 25.8 | 0 | 0.00 | 25.95 | 26.05 | 25.7 | 26246 |
| 1737135000 | 25.8 | -0.25 | -0.96 | 25.95 | 26.2 | 25.75 | 14471 |
| 1737048600 | 26.05 | 0.45 | 1.76 | 25.6 | 26.1 | 25.6 | 6824 |
| 1736962200 | 25.6 | 0.7 | 2.81 | 24.9 | 25.65 | 24.8 | 13175 |
| 1736875800 | 24.9 | -0.55 | -2.16 | 25.5 | 25.55 | 24.85 | 14364 |
| 1736789400 | 25.45 | -0.1 | -0.39 | 25.6 | 25.6 | 24.95 | 18332 |
| 1736530200 | 25.55 | -0.45 | -1.73 | 25.8 | 26.05 | 25.35 | 22866 |
| 1736443800 | 26 | 0 | 0.00 | 26.15 | 26.15 | 25.55 | 9703 |
| 1736357400 | 26 | -0.85 | -3.17 | 26.85 | 26.85 | 25.8 | 12348 |
| 1736271000 | 26.85 | -0.4 | -1.47 | 27.1 | 27.25 | 26.7 | 14119 |
| 1736184600 | 27.25 | 1 | 3.81 | 26.25 | 27.5 | 26.25 | 20581 |
| 1735925400 | 26.25 | 0.05 | 0.19 | 26.2 | 26.65 | 26.2 | 6272 |
| 1735839000 | 26.2 | 0.2 | 0.77 | 25.9 | 26.2 | 25.85 | 15860 |
| 1735666200 | 26 | 0.1 | 0.39 | 25.85 | 26.1 | 25.85 | 15642 |
| 1735579800 | 25.9 | -0.35 | -1.33 | 26.25 | 26.3 | 25.85 | 4872 |
| 1735320600 | 26.25 | 0.25 | 0.96 | 25.95 | 26.45 | 25.95 | 8443 |
| 1735061400 | 26 | 0.15 | 0.58 | 25.85 | 26.1 | 25.75 | 9692 |
| 1734975000 | 25.85 | 0.5 | 1.97 | 25.35 | 25.9 | 25.1 | 23950 |
| 1734715800 | 25.35 | -0.15 | -0.59 | 25.3 | 25.5 | 25 | 47704 |
| 1734629400 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.25 | 30230 |
| 1734543000 | 26 | 0 | 0.00 | 26 | 26.45 | 25.95 | 21683 |
| 1734456600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 26002 |
| 1734370200 | 26.5 | -0.95 | -3.46 | 27.7 | 27.7 | 26.45 | 29901 |
| 1734111000 | 27.45 | 0 | 0.00 | 27.3 | 27.85 | 27.3 | 10160 |
| 1734024600 | 27.45 | -0.25 | -0.90 | 28 | 28 | 27.15 | 17722 |
| 1733938200 | 27.7 | -0.25 | -0.89 | 27.4 | 27.85 | 27.35 | 6180 |
| 1733851800 | 27.95 | -0.4 | -1.41 | 28.45 | 28.45 | 27.35 | 26616 |
| 1733765400 | 28.35 | 0.35 | 1.25 | 28 | 28.35 | 27.85 | 12191 |
| 1733506200 | 28 | -0.05 | -0.18 | 28.25 | 28.25 | 27.75 | 8766 |
| 1733419800 | 28.05 | 0.25 | 0.90 | 28 | 28.8 | 28 | 16026 |
| 1733333400 | 27.8 | 0.05 | 0.18 | 28.2 | 28.2 | 27.5 | 10714 |
| 1733247000 | 27.75 | 0.25 | 0.91 | 27.6 | 27.9 | 27.4 | 7183 |
| 1733160600 | 27.5 | -0.5 | -1.79 | 27.9 | 27.9 | 27.5 | 7247 |
| 1732901400 | 28 | 0 | 0.00 | 28.1 | 28.15 | 27.5 | 10156 |
| 1732815000 | 28 | 0 | 0.00 | 28.1 | 28.2 | 27.6 | 10202 |
| 1732728600 | 28 | -0.05 | -0.18 | 28.1 | 28.25 | 27.65 | 18964 |
| 1732642200 | 28.05 | -0.15 | -0.53 | 28.05 | 28.15 | 27.5 | 9092 |
| 1732555800 | 28.2 | 1.1 | 4.06 | 27.2 | 28.2 | 27.15 | 12466 |
| 1732296600 | 27.1 | 0.25 | 0.93 | 26.85 | 27.25 | 26.85 | 4710 |
| 1732210200 | 26.85 | -0.1 | -0.37 | 27.2 | 27.2 | 26.3 | 10544 |
| 1732123800 | 26.95 | -0.35 | -1.28 | 27.3 | 27.6 | 26.45 | 8951 |
| 1732037400 | 27.3 | -0.35 | -1.27 | 27.65 | 27.85 | 27.25 | 14581 |
| 1731951000 | 27.65 | -0.1 | -0.36 | 27.8 | 27.9 | 26.65 | 15710 |
| 1731691800 | 27.75 | -0.2 | -0.72 | 27.9 | 28.1 | 27.55 | 15240 |
| 1731605400 | 27.95 | 0.6 | 2.19 | 27.75 | 27.95 | 27.45 | 8831 |
| 1731519000 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1731432600 | 27.35 | 0.15 | 0.55 | 27.2 | 27.75 | 27.1 | 10638 |
| 1731346200 | 27.2 | 0.4 | 1.49 | 27.2 | 27.45 | 27.05 | 8379 |
| 1731087000 | 26.8 | 0.4 | 1.52 | 26.45 | 26.85 | 26.4 | 11238 |
| 1731000600 | 26.4 | 0.75 | 2.92 | 25.7 | 26.65 | 25.65 | 12120 |
| 1730914200 | 25.65 | 0.8 | 3.22 | 24.85 | 25.7 | 24.85 | 17333 |
| 1730827800 | 24.85 | 0.55 | 2.26 | 24.4 | 24.95 | 24.3 | 11094 |
| 1730741400 | 24.3 | -0.95 | -3.76 | 25.25 | 25.4 | 24.3 | 12719 |
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
