Locasystem International (MLLOI)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.740740740741 | 13.5 | 13.5 | 13.4 | 8 | 13.4 | DE |
4 | -0.1 | -0.740740740741 | 13.5 | 16.2 | 13.4 | 422 | 14.7958279 | DE |
12 | 0.4 | 3.07692307692 | 13 | 16.5 | 12.9 | 266 | 14.56533785 | DE |
26 | -2.8 | -17.2839506173 | 16.2 | 18.8 | 12.9 | 158 | 15.19473509 | DE |
52 | -6.4 | -32.3232323232 | 19.8 | 19.8 | 12.9 | 89 | 15.2760068 | DE |
156 | 5.95 | 79.8657718121 | 7.45 | 35.2 | 7.05 | 93 | 17.58311539 | DE |
260 | 9.9 | 282.857142857 | 3.5 | 35.2 | 3.5 | 77 | 15.2263559 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
1730395800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
1730309400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
1730223000 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 40 |
1730136600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1729873800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1729787400 | 13.5 | -1.2 | -8.16 | 13.5 | 13.5 | 13.5 | 80 |
1729701000 | 14.7 | 0.1 | 0.68 | 14.6 | 14.7 | 14.6 | 1454 |
1729614600 | 14.6 | 0.8 | 5.80 | 15 | 15 | 14.6 | 1332 |
1729528200 | 13.8 | -0.8 | -5.48 | 15.8 | 15.8 | 13.8 | 1186 |
1729269000 | 14.6 | 0.8 | 5.80 | 14.6 | 14.6 | 14.6 | 464 |
1729182600 | 13.8 | -0.1 | -0.72 | 14.8 | 14.8 | 13.8 | 206 |
1729096200 | 13.9 | 0.1 | 0.72 | 15.5 | 15.5 | 13.9 | 142 |
1729009800 | 13.8 | 0.3 | 2.22 | 15.6 | 15.6 | 13.8 | 602 |
1728923400 | 13.5 | -1 | -6.90 | 13.5 | 13.5 | 13.5 | 60 |
1728664200 | 14.5 | -1.5 | -9.38 | 15.9 | 15.9 | 14.5 | 275 |
1728577800 | 16 | -0.1 | -0.62 | 13.5 | 16 | 13.5 | 1176 |
1728491400 | 16.1 | -0.1 | -0.62 | 13.4 | 16.1 | 13.4 | 906 |
1728405000 | 16.2 | 2.7 | 20.00 | 16.2 | 16.2 | 16.2 | 367 |
1728318600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1728059400 | 13.5 | -0.5 | -3.57 | 13.5 | 13.5 | 13.5 | 147 |
1727973000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1727886600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 60 |
1727800200 | 14 | 1.1 | 8.53 | 14.4 | 14.4 | 14 | 312 |
1727713800 | 12.9 | -1.6 | -11.03 | 12.9 | 12.9 | 12.9 | 842 |
1727454600 | 14.5 | -0.3 | -2.03 | 14.8 | 14.8 | 14.5 | 976 |
1727368200 | 14.8 | -0.1 | -0.67 | 12.9 | 14.8 | 12.9 | 1333 |
1727281800 | 14.9 | 0.6 | 4.20 | 14.9 | 14.9 | 14.9 | 937 |
1727195400 | 14.3 | 1.3 | 10.00 | 14.3 | 14.3 | 14.3 | 741 |
1727109000 | 13 | -1.3 | -9.09 | 13 | 13 | 13 | 115 |
1726849800 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 796 |
1726763400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 298 |
1726677000 | 14.3 | 1.1 | 8.33 | 14.3 | 14.3 | 14.3 | 341 |
1726590600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1726504200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1726245000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1726158600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1726072200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1725985800 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 8 |
1725899400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1725640200 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 40 |
1725553800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725467400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725381000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725294600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1725035400 | 13.5 | -1.5 | -10.00 | 13.5 | 13.5 | 13.5 | 60 |
1724949000 | 15 | -0.2 | -1.32 | 15 | 15 | 15 | 366 |
1724862600 | 15.2 | 1.7 | 12.59 | 15.2 | 15.2 | 15.2 | 59 |
1724776200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1724689800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
1724430600 | 13.5 | -0.8 | -5.59 | 13.5 | 13.5 | 13.5 | 1 |
1724344200 | 14.3 | 1.2 | 9.16 | 14.3 | 14.3 | 14.3 | 25 |
1724257800 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1724171400 | 13.1 | -1.8 | -12.08 | 13.1 | 13.1 | 13.1 | 80 |
1724085000 | 14.9 | 2 | 15.50 | 15 | 15 | 14.9 | 32 |
1723825800 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
1723739400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
1723653000 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
1723566600 | 12.9 | -3.6 | -21.82 | 12.9 | 12.9 | 12.9 | 75 |
1723480200 | 16.5 | 3.5 | 26.92 | 16.5 | 16.5 | 16.5 | 20 |
1723221000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1723134600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1723048200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1722961800 | 13 | -1.7 | -11.56 | 13 | 13 | 13 | 70 |
1722875400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 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