Premium
Lighton (ALTAI)
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 | 5.82 | 36.6960907945 | 15.86 | 23.4 | 15.36 | 63501 | 20.69860495 | DE |
| 4 | 4.946 | 29.5565913709 | 16.734 | 23.4 | 14.5 | 42317 | 19.07067656 | DE |
| 12 | 11.27 | 108.261287224 | 10.41 | 29 | 10.35 | 41602 | 17.06135361 | DE |
| 26 | 11.27 | 108.261287224 | 10.41 | 29 | 10.35 | 41602 | 17.06135361 | DE |
| 52 | 11.27 | 108.261287224 | 10.41 | 29 | 10.35 | 41602 | 17.06135361 | DE |
| 156 | 11.27 | 108.261287224 | 10.41 | 29 | 10.35 | 41602 | 17.06135361 | DE |
| 260 | 11.27 | 108.261287224 | 10.41 | 29 | 10.35 | 41602 | 17.06135361 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 21.1 | 1.04 | 5.18 | 20.46 | 21.44 | 19.52 | 27277 |
| 1739381400 | 20.06 | -1.84 | -8.40 | 21.9 | 22.8 | 19.31 | 60103 |
| 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 | 4.2 | 25.45 | 19.378 | 22.29 | 18.912 | 59590 |
| 1737653400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737567000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737480600 | 16.5 | -0.3 | -1.79 | 16.78 | 16.78 | 16.16 | 11091 |
| 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 |
| 1734111000 | 14.08 | -0.12 | -0.85 | 14.1 | 14.28 | 13.75 | 13734 |
| 1734024600 | 14.2 | -0.54 | -3.66 | 14.568 | 14.69 | 13.81 | 16788 |
| 1733938200 | 14.74 | 0.62 | 4.38 | 13.86 | 14.79 | 13.86 | 16653 |
| 1733851800 | 14.122 | 0 | 0.00 | 14.122 | 14.122 | 14.122 | 0 |
| 1733765400 | 14.122 | -0.38 | -2.61 | 14.9 | 14.97 | 13.92 | 13824 |
| 1733506200 | 14.5 | 0.5 | 3.57 | 14 | 14.976 | 13.5 | 16790 |
| 1733419800 | 14 | -0.72 | -4.89 | 14.75 | 14.88 | 13.28 | 41009 |
| 1733333400 | 14.72 | -0.57 | -3.73 | 14.74 | 15.89 | 14.3 | 27708 |
| 1733247000 | 15.29 | 2.19 | 16.72 | 13.92 | 15.9 | 13.7 | 70226 |
| 1733160600 | 13.1 | -4.9 | -27.22 | 17.418 | 17.418 | 12.98 | 114913 |
| 1732901400 | 18 | -5.8 | -24.37 | 26.8 | 29 | 17.12 | 173990 |
| 1732815000 | 23.8 | 12.18 | 104.82 | 17.5 | 24.5 | 17.5 | 200711 |
| 1732728600 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 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
