Premium
Lighton (ALTAI)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -2.67765190525 | 19.42 | 20.3 | 18 | 10679 | 18.88914021 | DE |
| 4 | -2.4 | -11.2676056338 | 21.3 | 25.98 | 18 | 24448 | 22.23055715 | DE |
| 12 | 7.598 | 67.227039462 | 11.302 | 25.98 | 11.206 | 27978 | 19.15584204 | DE |
| 26 | 8.49 | 81.5561959654 | 10.41 | 29 | 10.35 | 34642 | 18.13288759 | DE |
| 52 | 8.49 | 81.5561959654 | 10.41 | 29 | 10.35 | 34642 | 18.13288759 | DE |
| 156 | 8.49 | 81.5561959654 | 10.41 | 29 | 10.35 | 34642 | 18.13288759 | DE |
| 260 | 8.49 | 81.5561959654 | 10.41 | 29 | 10.35 | 34642 | 18.13288759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 18.9 | 0.88 | 4.88 | 18.2 | 19.59 | 18.1 | 16234 |
| 1741887000 | 18.02 | -0.9 | -4.76 | 18.65 | 18.87 | 18 | 5030 |
| 1741800600 | 18.92 | 0.7 | 3.84 | 18.52 | 19.06 | 18.33 | 14093 |
| 1741714200 | 18.22 | -1.32 | -6.76 | 19.3 | 19.52 | 18.1 | 17865 |
| 1741627800 | 19.54 | -0.62 | -3.08 | 20.06 | 20.24 | 19.4 | 8004 |
| 1741368600 | 20.16 | 0.66 | 3.38 | 19.42 | 20.3 | 19 | 8405 |
| 1741282200 | 19.5 | -0.72 | -3.56 | 20.96 | 20.96 | 18.9 | 21064 |
| 1741195800 | 20.22 | 1.02 | 5.31 | 19.6 | 21.3 | 19.56 | 16581 |
| 1741109400 | 19.2 | -1.72 | -8.22 | 20.62 | 20.98 | 19.12 | 27320 |
| 1741023000 | 20.92 | -0.06 | -0.29 | 21.2 | 21.78 | 20.8 | 9406 |
| 1740763800 | 20.98 | -0.36 | -1.69 | 20.98 | 21.04 | 20.4 | 8669 |
| 1740677400 | 21.34 | 0 | 0.00 | 21.7 | 22.48 | 21 | 16350 |
| 1740591000 | 21.34 | 0.64 | 3.09 | 20.5 | 21.7 | 20.14 | 20843 |
| 1740504600 | 20.7 | -1.7 | -7.59 | 22.5 | 22.6 | 20.5 | 19935 |
| 1740418200 | 22.4 | 0.66 | 3.04 | 22.26 | 22.9 | 21.74 | 15987 |
| 1740159000 | 21.74 | -1.58 | -6.78 | 23.32 | 23.46 | 21.1 | 41114 |
| 1740072600 | 23.32 | -1.14 | -4.66 | 24.46 | 25.26 | 23.18 | 27569 |
| 1739986200 | 24.46 | 0.28 | 1.16 | 24.38 | 25.88 | 23.64 | 32316 |
| 1739899800 | 24.18 | -1.16 | -4.58 | 25.42 | 25.72 | 22.88 | 45988 |
| 1739813400 | 25.34 | 3.14 | 14.14 | 22.3 | 25.98 | 22 | 85556 |
| 1739554200 | 22.2 | 1.1 | 5.21 | 21.3 | 22.48 | 21.1 | 46857 |
| 1739467800 | 21.1 | -0.8 | -3.65 | 20.46 | 21.44 | 19.52 | 27277 |
| 1739381400 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1739295000 | 21.9 | 2.15 | 10.89 | 20.48 | 23.4 | 20.4 | 116723 |
| 1739208600 | 19.75 | 4 | 25.40 | 16.75 | 20.26 | 16.26 | 98298 |
| 1738949400 | 15.75 | -0.01 | -0.06 | 15.86 | 16.399999 | 15.36 | 11707 |
| 1738863000 | 15.76 | 0.76 | 5.07 | 15.31 | 16.78 | 15.01 | 22067 |
| 1738776600 | 15 | -1.8 | -10.71 | 16.579999 | 16.579999 | 14.5 | 50571 |
| 1738690200 | 16.8 | -0.97 | -5.46 | 17.67 | 17.67 | 16.6 | 18997 |
| 1738603800 | 17.77 | -1.01 | -5.38 | 18 | 18 | 16.579999 | 27673 |
| 1738344600 | 18.78 | -0.01 | -0.03 | 18.4 | 19.21 | 18.1 | 12160 |
| 1738258200 | 18.786 | -0.96 | -4.87 | 19.95 | 21.35 | 18.52 | 33104 |
| 1738171800 | 19.748 | 1.55 | 8.51 | 18.044 | 19.786 | 17.61 | 24183 |
| 1738085400 | 18.2 | -0.59 | -3.16 | 18.09 | 18.688 | 17.5 | 28066 |
| 1737999000 | 18.794 | -1.91 | -9.21 | 21.185 | 23.2 | 17.5 | 100647 |
| 1737739800 | 20.7 | 1.21 | 6.21 | 19.378 | 22.29 | 18.912 | 59590 |
| 1737653400 | 19.49 | 2.84 | 17.06 | 16.78 | 20.015 | 16.5 | 73399 |
| 1737567000 | 16.649999 | -0.15 | -0.89 | 16.5 | 16.8 | 16.16 | 28850 |
| 1737480600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737394200 | 16.8 | 0.01 | 0.06 | 16.579999 | 16.8 | 16.16 | 12470 |
| 1737135000 | 16.79 | 0.05 | 0.30 | 16.734 | 16.8 | 16.213999 | 15922 |
| 1737048600 | 16.739999 | 0.82 | 5.14 | 16.32 | 16.8 | 16.128 | 33718 |
| 1736962200 | 15.922 | 1.07 | 7.22 | 14.894 | 16.18 | 14.85 | 36119 |
| 1736875800 | 14.85 | 0.56 | 3.90 | 14.466 | 14.898 | 14.422 | 6339 |
| 1736789400 | 14.292 | -0.23 | -1.60 | 14.74 | 14.998 | 14.15 | 5434 |
| 1736530200 | 14.524 | 0.66 | 4.79 | 14.29 | 15 | 14.14 | 11944 |
| 1736443800 | 13.86 | 0.31 | 2.27 | 13.69 | 14.5 | 13.598 | 8465 |
| 1736357400 | 13.552 | -0.97 | -6.67 | 14.698 | 14.718 | 13.5 | 13985 |
| 1736271000 | 14.52 | 0.26 | 1.84 | 14.95 | 15.2 | 14.412 | 26258 |
| 1736184600 | 14.258 | -0.48 | -3.27 | 14.84 | 15.2 | 14.016 | 21261 |
| 1735925400 | 14.74 | -0.14 | -0.94 | 14.82 | 14.88 | 14.45 | 6996 |
| 1735839000 | 14.88 | 1.88 | 14.46 | 12.98 | 15.2 | 12.96 | 45456 |
| 1735666200 | 13 | 0.17 | 1.34 | 12.92 | 13 | 12.61 | 8033 |
| 1735579800 | 12.828 | -0.15 | -1.19 | 12.962 | 13.178 | 12.65 | 4569 |
| 1735320600 | 12.982 | -0.01 | -0.06 | 13.03 | 13.298 | 12.7 | 10102 |
| 1735061400 | 12.99 | 0.15 | 1.14 | 12.82 | 13.72 | 12.61 | 8675 |
| 1734975000 | 12.844 | -0.41 | -3.06 | 13.4 | 13.99 | 12.562 | 27426 |
| 1734715800 | 13.25 | 2.05 | 18.30 | 11.302 | 13.376 | 11.206 | 44400 |
| 1734629400 | 11.2 | -0.6 | -5.08 | 11.6 | 11.65 | 10.552 | 36110 |
| 1734543000 | 11.8 | -1.12 | -8.68 | 12.9 | 12.9 | 11.65 | 30739 |
| 1734456600 | 12.922 | -0.54 | -4.00 | 13.4 | 13.4 | 12.11 | 21641 |
| 1734370200 | 13.46 | -0.62 | -4.40 | 14.09 | 14.09 | 13.4 | 14349 |
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
