Premium
Lectra SA (LSS)
EU
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 | -0.94 | -5.14786418401 | 18.26 | 18.46 | 17.2 | 13311 | 18.00323955 | DE |
| 4 | 0.98 | 5.99755201958 | 16.34 | 18.46 | 15.98 | 40547 | 16.77121566 | DE |
| 12 | 0.5 | 2.97265160523 | 16.82 | 18.46 | 15.02 | 46519 | 16.57392266 | DE |
| 26 | -7.83 | -31.1332007952 | 25.15 | 25.2 | 15.02 | 41279 | 17.8094357 | DE |
| 52 | -6.88 | -28.4297520661 | 24.2 | 25.5 | 15.02 | 32106 | 19.6687001 | DE |
| 156 | -9.68 | -35.8518518519 | 27 | 35.2 | 15.02 | 22999 | 24.26579648 | DE |
| 260 | -14.63 | -45.7902973396 | 31.95 | 44.85 | 15.02 | 22782 | 28.85986178 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 17.76 | 0.32 | 1.83 | 17.6 | 18.02 | 17.6 | 20303 |
| 1783528200 | 17.44 | -0.68 | -3.75 | 18.1 | 18.1 | 17.44 | 17870 |
| 1783441800 | 18.12 | -0.02 | -0.11 | 18.14 | 18.46 | 18.12 | 11937 |
| 1783355400 | 18.14 | -0.08 | -0.44 | 18.3 | 18.36 | 17.98 | 12596 |
| 1783096200 | 18.22 | 0.2 | 1.11 | 18.26 | 18.38 | 18.2 | 8406 |
| 1783009800 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1782923400 | 18.02 | 0.86 | 5.01 | 17.2 | 18.06 | 17.18 | 27086 |
| 1782837000 | 17.16 | 0.06 | 0.35 | 17.3 | 17.34 | 17.02 | 22446 |
| 1782750600 | 17.1 | -0.22 | -1.27 | 17.36 | 17.36 | 16.92 | 25655 |
| 1782491400 | 17.32 | 0.64 | 3.84 | 16.62 | 17.32 | 16.579999 | 46497 |
| 1782405000 | 16.68 | 0.5 | 3.09 | 16.219999 | 16.9 | 15.98 | 68739 |
| 1782318600 | 16.18 | -0.32 | -1.94 | 16.5 | 16.52 | 16.1 | 62342 |
| 1782232200 | 16.5 | 0 | 0.00 | 16.46 | 16.68 | 16.399999 | 58541 |
| 1782145800 | 16.5 | -0.16 | -0.96 | 16.579999 | 16.76 | 16.239999 | 59866 |
| 1781886600 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1781800200 | 16.66 | 0.12 | 0.73 | 16.5 | 16.66 | 16.18 | 59042 |
| 1781713800 | 16.54 | -0.18 | -1.08 | 16.76 | 17.08 | 16.46 | 30901 |
| 1781627400 | 16.719999 | 0.14 | 0.84 | 17.12 | 17.18 | 16.7 | 31136 |
| 1781541000 | 16.579999 | 0.34 | 2.09 | 16.36 | 17 | 16.36 | 34687 |
| 1781281800 | 16.239999 | -0.06 | -0.37 | 16.34 | 16.64 | 16.059999 | 111686 |
| 1781195400 | 16.3 | 0 | 0.00 | 16.26 | 16.66 | 16.1 | 41909 |
| 1781109000 | 16.3 | -0.34 | -2.04 | 16.68 | 16.76 | 16.16 | 47861 |
| 1781022600 | 16.64 | 0.04 | 0.24 | 16.64 | 17.1 | 16.5 | 36055 |
| 1780936200 | 16.6 | -0.2 | -1.19 | 16.62 | 16.9 | 16.52 | 29182 |
| 1780677000 | 16.8 | 0 | 0.00 | 16.76 | 17.4 | 16.52 | 57348 |
| 1780590600 | 16.8 | -0.4 | -2.33 | 17.12 | 17.36 | 16.76 | 55865 |
| 1780504200 | 17.2 | -0.46 | -2.60 | 17.78 | 17.92 | 17.2 | 39310 |
| 1780417800 | 17.66 | 0.16 | 0.91 | 17.54 | 18.36 | 17.54 | 73334 |
| 1780331400 | 17.5 | 0.12 | 0.69 | 17.3 | 17.82 | 17.24 | 33525 |
| 1780072200 | 17.38 | 0.62 | 3.70 | 16.94 | 17.46 | 16.94 | 27673 |
| 1779985800 | 16.76 | 0.2 | 1.21 | 16.62 | 16.82 | 16.44 | 37548 |
| 1779899400 | 16.559999 | -0.14 | -0.84 | 16.64 | 17.26 | 16.559999 | 54815 |
| 1779813000 | 16.7 | 0 | 0.00 | 16.8 | 16.92 | 16.559999 | 35275 |
| 1779726600 | 16.7 | -0.06 | -0.36 | 16.82 | 16.88 | 16.7 | 15376 |
| 1779467400 | 16.76 | 0.5 | 3.08 | 16.5 | 16.88 | 16.399999 | 42884 |
| 1779381000 | 16.26 | -0.02 | -0.12 | 16.26 | 16.7 | 16.059999 | 42498 |
| 1779294600 | 16.28 | 0.22 | 1.37 | 16.14 | 16.54 | 16.04 | 70524 |
| 1779208200 | 16.059999 | 0.06 | 0.37 | 16.12 | 16.7 | 16.059999 | 48607 |
| 1779121800 | 16 | 0 | 0.00 | 15.94 | 16.18 | 15.9 | 210762 |
| 1778862600 | 16 | -0.14 | -0.87 | 16 | 16.239999 | 15.92 | 68057 |
| 1778776200 | 16.14 | 0.4 | 2.54 | 15.8 | 16.14 | 15.74 | 37734 |
| 1778689800 | 15.74 | -0.16 | -1.01 | 16.079999 | 16.219999 | 15.66 | 51261 |
| 1778603400 | 15.9 | -0.1 | -0.63 | 15.8 | 16.14 | 15.7 | 49809 |
| 1778517000 | 16 | 0.14 | 0.88 | 15.88 | 16.14 | 15.82 | 41240 |
| 1778257800 | 15.86 | 0 | 0.00 | 15.92 | 15.92 | 15.58 | 31958 |
| 1778171400 | 15.86 | -0.14 | -0.88 | 16.059999 | 16.36 | 15.76 | 54443 |
| 1778085000 | 16 | 0.8 | 5.26 | 15.5 | 16.46 | 15.5 | 85139 |
| 1777998600 | 15.2 | -0.46 | -2.94 | 15.6 | 15.78 | 15.02 | 34512 |
| 1777912200 | 15.66 | -0.44 | -2.73 | 16.04 | 16.2 | 15.6 | 22384 |
| 1777566600 | 16.1 | 0 | 0.00 | 16.14 | 16.399999 | 15.8 | 67838 |
| 1777480200 | 16.1 | -1.2 | -6.94 | 15.74 | 16.36 | 15.2 | 137470 |
| 1777393800 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777307400 | 17.3 | -0.44 | -2.48 | 17.8 | 18.08 | 17.28 | 57690 |
| 1777048200 | 17.74 | 0.3 | 1.72 | 17.44 | 17.78 | 17.26 | 45533 |
| 1776961800 | 17.44 | 0.22 | 1.28 | 17.12 | 17.5 | 16.96 | 22800 |
| 1776875400 | 17.22 | 0.04 | 0.23 | 17.22 | 17.4 | 17.1 | 19765 |
| 1776789000 | 17.18 | 0.02 | 0.12 | 17.2 | 17.44 | 17.12 | 20118 |
| 1776702600 | 17.16 | -0.04 | -0.23 | 17.12 | 17.4 | 16.88 | 24855 |
| 1776443400 | 17.2 | 0.46 | 2.75 | 16.82 | 17.52 | 16.8 | 20268 |
| 1776357000 | 16.739999 | 0 | 0.00 | 16.62 | 17.06 | 16.559999 | 24070 |
| 1776270600 | 16.739999 | 0.78 | 4.89 | 15.96 | 16.739999 | 15.96 | 20632 |
| 1776184200 | 15.96 | 0.1 | 0.63 | 16 | 16.28 | 15.96 | 17739 |
| 1776097800 | 15.86 | 0.38 | 2.45 | 15.74 | 16.02 | 15.56 | 25300 |
| 1775838600 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
