![Lectra](/common/images/company/EU_LSS.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 1.83823529412 | 27.2 | 28.25 | 27.15 | 12176 | 28.04841984 | DE |
4 | 2.45 | 9.70297029703 | 25.25 | 28.25 | 24.3 | 11735 | 27.04916154 | DE |
12 | 0.3 | 1.09489051095 | 27.4 | 30.25 | 23.35 | 12591 | 26.96772388 | DE |
26 | -3.5 | -11.2179487179 | 31.2 | 31.55 | 23.35 | 12955 | 27.55689296 | DE |
52 | -0.7 | -2.46478873239 | 28.4 | 35.2 | 23.35 | 14807 | 29.96975712 | DE |
156 | -11.6 | -29.5165394402 | 39.3 | 44.85 | 19.92 | 19969 | 33.03861381 | DE |
260 | 5.8 | 26.4840182648 | 21.9 | 44.85 | 12.2 | 19372 | 29.73605884 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1730482200 | 25.25 | -0.25 | -0.98 | 25.35 | 25.5 | 24.75 | 13968 |
1730395800 | 25.5 | 2.1 | 8.97 | 25.2 | 27.15 | 24.5 | 43261 |
1730309400 | 23.4 | -1.35 | -5.45 | 24.2 | 24.2 | 23.35 | 56403 |
1730223000 | 24.75 | -0.45 | -1.79 | 25.05 | 25.05 | 24.35 | 17293 |
1730136600 | 25.2 | -0.3 | -1.18 | 25 | 25.45 | 24.85 | 18822 |
1729873800 | 25.5 | -0.25 | -0.97 | 25.75 | 25.85 | 25.2 | 15051 |
1729787400 | 25.75 | -0.35 | -1.34 | 26.1 | 26.3 | 25.5 | 11258 |
1729701000 | 26.1 | -0.2 | -0.76 | 26.3 | 26.65 | 25.85 | 9249 |
1729614600 | 26.3 | -0.2 | -0.75 | 26.35 | 26.65 | 26.1 | 9775 |
1729528200 | 26.5 | -0.75 | -2.75 | 27.15 | 27.5 | 26.2 | 16428 |
1729269000 | 27.25 | -0.1 | -0.37 | 27.35 | 27.55 | 27.2 | 8143 |
1729182600 | 27.35 | 2.1 | 8.32 | 26 | 27.35 | 26 | 24308 |
1729096200 | 25.25 | -2.55 | -9.17 | 27.8 | 27.95 | 25.25 | 31666 |
1729009800 | 27.8 | -0.2 | -0.71 | 28 | 28.1 | 27.45 | 10514 |
1728923400 | 28 | -0.25 | -0.88 | 28.25 | 28.3 | 27.75 | 9525 |
1728664200 | 28.25 | -0.25 | -0.88 | 28.55 | 28.55 | 28.05 | 4893 |
1728577800 | 28.5 | -0.3 | -1.04 | 28.8 | 28.8 | 28.25 | 5686 |
1728491400 | 28.8 | -0.05 | -0.17 | 28.9 | 29.1 | 28.55 | 8662 |
1728405000 | 28.85 | -0.05 | -0.17 | 28.85 | 29.1 | 28.7 | 4869 |
1728318600 | 28.9 | 0.1 | 0.35 | 28.8 | 29.15 | 28.65 | 5687 |
1728059400 | 28.8 | 0.2 | 0.70 | 28.6 | 29 | 28.55 | 5677 |
1727973000 | 28.6 | 0.05 | 0.18 | 28.55 | 28.85 | 28.25 | 6592 |
1727886600 | 28.55 | -0.25 | -0.87 | 29 | 29.1 | 28.55 | 7016 |
1727800200 | 28.8 | -0.45 | -1.54 | 29.25 | 29.4 | 28.8 | 4719 |
1727713800 | 29.25 | -0.6 | -2.01 | 30 | 30 | 29.2 | 5743 |
1727454600 | 29.85 | 0.2 | 0.67 | 29.65 | 30.25 | 29.65 | 10729 |
1727368200 | 29.65 | 0.55 | 1.89 | 29.1 | 29.75 | 29.1 | 7731 |
1727281800 | 29.1 | 0.05 | 0.17 | 28.95 | 29.25 | 28.45 | 9911 |
1727195400 | 29.05 | 0.05 | 0.17 | 29.35 | 29.4 | 28.95 | 7586 |
1727109000 | 29 | -0.6 | -2.03 | 29.15 | 29.35 | 28.35 | 9672 |
1726849800 | 29.6 | 0.6 | 2.07 | 28.8 | 29.6 | 28.2 | 24634 |
1726763400 | 29 | 1 | 3.57 | 28 | 29 | 28 | 8813 |
1726677000 | 28 | -0.8 | -2.78 | 28.8 | 28.8 | 27.1 | 13869 |
1726590600 | 28.8 | 0 | 0.00 | 28.8 | 29.05 | 28.4 | 11187 |
1726504200 | 28.8 | -0.05 | -0.17 | 29.05 | 29.05 | 28.55 | 7613 |
1726245000 | 28.85 | 0.05 | 0.17 | 28.9 | 29.05 | 28.8 | 6620 |
1726158600 | 28.8 | 0.3 | 1.05 | 28.6 | 28.8 | 28.5 | 6218 |
1726072200 | 28.5 | 0.2 | 0.71 | 28.35 | 28.5 | 28.15 | 11624 |
1725985800 | 28.3 | 0 | 0.00 | 28 | 28.5 | 28 | 9555 |
1725899400 | 28.3 | 0.9 | 3.28 | 27.4 | 28.3 | 27.4 | 18955 |
1725640200 | 27.4 | -0.4 | -1.44 | 27.75 | 28 | 27.4 | 7085 |
1725553800 | 27.8 | 0.2 | 0.72 | 27.65 | 28.15 | 27.6 | 11777 |
1725467400 | 27.6 | -0.4 | -1.43 | 27.65 | 27.8 | 27.45 | 9880 |
1725381000 | 28 | -0.2 | -0.71 | 28.35 | 28.4 | 27.75 | 10224 |
1725294600 | 28.2 | -0.1 | -0.35 | 28.3 | 28.3 | 27.9 | 6501 |
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