Premium
Lisi Group (FII)
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 | 2.8 | 7.67123287671 | 36.5 | 41.55 | 36 | 26647 | 38.50361204 | DE |
| 4 | 8.1 | 25.9615384615 | 31.2 | 41.55 | 31.15 | 25704 | 35.76376144 | DE |
| 12 | 11.9 | 43.4306569343 | 27.4 | 41.55 | 26.1 | 24592 | 32.52793187 | DE |
| 26 | 15.7 | 66.5254237288 | 23.6 | 41.55 | 23.6 | 20232 | 30.4043599 | DE |
| 52 | 15.7 | 66.5254237288 | 23.6 | 41.55 | 20.5 | 17273 | 27.60435609 | DE |
| 156 | 19.15 | 95.0372208437 | 20.15 | 41.55 | 17.08 | 21127 | 23.72981995 | DE |
| 260 | 20.8 | 112.432432432 | 18.5 | 41.55 | 13.08 | 19005 | 23.35427741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 40.25 | 1.9 | 4.95 | 39.3 | 41.55 | 38.7 | 46286 |
| 1752078600 | 38.35 | 0.4 | 1.05 | 37.9 | 38.6 | 37.9 | 15196 |
| 1751992200 | 37.95 | -0.35 | -0.91 | 38.45 | 38.8 | 37.7 | 17695 |
| 1751905800 | 38.3 | 1.6 | 4.36 | 36.6 | 38.3 | 36.6 | 17998 |
| 1751646600 | 36.7 | 0.2 | 0.55 | 36.5 | 36.8 | 36 | 36060 |
| 1751560200 | 36.5 | 0.25 | 0.69 | 36.5 | 36.5 | 35.95 | 33006 |
| 1751473800 | 36.25 | 0.05 | 0.14 | 36.2 | 36.9 | 36.05 | 15314 |
| 1751387400 | 36.2 | -1.6 | -4.23 | 37.8 | 38 | 36.2 | 28726 |
| 1751301000 | 37.8 | 0.2 | 0.53 | 37.8 | 38.35 | 37.35 | 38014 |
| 1751041800 | 37.6 | 1.95 | 5.47 | 35.85 | 37.6 | 35.7 | 20469 |
| 1750955400 | 35.65 | -0.25 | -0.70 | 36.1 | 36.3 | 35.35 | 30096 |
| 1750869000 | 35.9 | 1.5 | 4.36 | 34.3 | 35.9 | 34.3 | 31164 |
| 1750782600 | 34.4 | 1.2 | 3.61 | 33.299999 | 34.6 | 33.25 | 49328 |
| 1750696200 | 33.2 | 0.15 | 0.45 | 32.95 | 33.35 | 32.6 | 28952 |
| 1750437000 | 33.049999 | 0.65 | 2.01 | 32.45 | 33.15 | 32.45 | 16729 |
| 1750350600 | 32.4 | 0.1 | 0.31 | 32.2 | 32.65 | 31.9 | 10058 |
| 1750264200 | 32.299999 | 0.3 | 0.94 | 31.9 | 32.5 | 31.7 | 19317 |
| 1750177800 | 32 | -0.05 | -0.16 | 32 | 32.1 | 31.45 | 16415 |
| 1750091400 | 32.049999 | 0.55 | 1.75 | 31.75 | 32.4 | 31.75 | 15898 |
| 1749832200 | 31.5 | 0.05 | 0.16 | 31.2 | 31.7 | 31.15 | 27364 |
| 1749745800 | 31.45 | 0.3 | 0.96 | 31.3 | 31.6 | 31.15 | 108531 |
| 1749659400 | 31.15 | 0 | 0.00 | 31.15 | 31.75 | 31.15 | 10631 |
| 1749573000 | 31.15 | -1.6 | -4.89 | 32.75 | 32.799999 | 31 | 25796 |
| 1749486600 | 32.75 | -0.3 | -0.91 | 33.15 | 33.2 | 32.65 | 8185 |
| 1749227400 | 33.049999 | -0.8 | -2.36 | 34 | 34 | 33 | 9468 |
| 1749141000 | 33.85 | 0.2 | 0.59 | 33.65 | 34.3 | 33.5 | 22207 |
| 1749054600 | 33.65 | 0.4 | 1.20 | 33.299999 | 34 | 33.299999 | 65920 |
| 1748968200 | 33.25 | 0.35 | 1.06 | 33.1 | 33.4 | 32.799999 | 7908 |
| 1748881800 | 32.9 | 0.25 | 0.77 | 32.75 | 33.2 | 32.65 | 13363 |
| 1748622600 | 32.65 | 0.65 | 2.03 | 32 | 32.7 | 31.75 | 30156 |
| 1748536200 | 32 | -0.3 | -0.93 | 32.4 | 32.549999 | 31.8 | 13992 |
| 1748449800 | 32.299999 | 0.2 | 0.62 | 32.15 | 32.799999 | 32.1 | 23256 |
| 1748363400 | 32.1 | 0.25 | 0.78 | 31.8 | 32.7 | 31.8 | 25529 |
| 1748277000 | 31.85 | 0.35 | 1.11 | 31.4 | 32.299999 | 31.25 | 10027 |
| 1748017800 | 31.5 | 0.2 | 0.64 | 31.25 | 31.75 | 30.85 | 23254 |
| 1747931400 | 31.3 | 0.15 | 0.48 | 31.2 | 31.5 | 31 | 9500 |
| 1747845000 | 31.15 | 1.1 | 3.66 | 30 | 31.2 | 30 | 39137 |
| 1747758600 | 30.05 | 0.35 | 1.18 | 29.7 | 30.2 | 29.6 | 17884 |
| 1747672200 | 29.7 | -0.5 | -1.66 | 29.85 | 30.15 | 29.4 | 15204 |
| 1747413000 | 30.2 | 0.65 | 2.20 | 29.5 | 30.2 | 29.15 | 88212 |
| 1747326600 | 29.55 | 1.25 | 4.42 | 29.45 | 29.95 | 29.2 | 85884 |
| 1747240200 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1747153800 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1747067400 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1746808200 | 28.3 | 0 | 0.00 | 28.2 | 28.5 | 28.15 | 4659 |
| 1746721800 | 28.3 | 0.55 | 1.98 | 28.05 | 28.35 | 27.9 | 5861 |
| 1746635400 | 27.75 | -0.2 | -0.72 | 27.95 | 28.2 | 27.65 | 6892 |
| 1746549000 | 27.95 | 0.05 | 0.18 | 27.9 | 28.3 | 27.5 | 11141 |
| 1746462600 | 27.9 | -0.2 | -0.71 | 28.1 | 28.1 | 27.65 | 3636 |
| 1746203400 | 28.1 | 0.45 | 1.63 | 27.7 | 28.15 | 27.7 | 15368 |
| 1746030600 | 27.65 | 0.2 | 0.73 | 27.3 | 27.65 | 27 | 17896 |
| 1745944200 | 27.45 | 0.3 | 1.10 | 27.1 | 28 | 27.1 | 11425 |
| 1745857800 | 27.15 | 0.75 | 2.84 | 26.4 | 27.2 | 26.2 | 46690 |
| 1745598600 | 26.4 | -0.65 | -2.40 | 27 | 27.25 | 26.1 | 15777 |
| 1745512200 | 27.05 | 0.15 | 0.56 | 26.5 | 27.1 | 26.25 | 25816 |
| 1745425800 | 26.9 | -0.05 | -0.19 | 27 | 27.2 | 26.7 | 9267 |
| 1745339400 | 26.95 | -0.45 | -1.64 | 27.4 | 27.4 | 26.8 | 6393 |
| 1744907400 | 27.4 | -0.2 | -0.72 | 27.7 | 27.7 | 27.2 | 3709 |
| 1744821000 | 27.6 | 0.15 | 0.55 | 27.35 | 27.65 | 27.15 | 3296 |
| 1744734600 | 27.45 | 1 | 3.78 | 26.45 | 27.5 | 26.45 | 8283 |
| 1744648200 | 26.45 | 0.7 | 2.72 | 26.4 | 26.5 | 25.5 | 20040 |
| 1744389000 | 25.75 | -1.15 | -4.28 | 27.35 | 27.35 | 25.75 | 13603 |
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
