Premium
Lotus Bakeries NV (LOTB)
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 | -110 | -1.32530120482 | 8300 | 8420 | 8070 | 882 | 8292.88628636 | DE |
| 4 | 440 | 5.67741935484 | 7750 | 8420 | 7570 | 1117 | 8064.18991496 | DE |
| 12 | -2050 | -20.01953125 | 10240 | 10320 | 7570 | 1016 | 8620.54156293 | DE |
| 26 | -4050 | -33.0882352941 | 12240 | 12320 | 7570 | 693 | 9501.3154326 | DE |
| 52 | -1100 | -11.8406889128 | 9290 | 12580 | 7570 | 573 | 9951.26999501 | DE |
| 156 | 3120 | 61.5384615385 | 5070 | 12580 | 4515 | 630 | 7765.52459376 | DE |
| 260 | 5350 | 188.38028169 | 2840 | 12580 | 2710 | 505 | 7103.19623865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 8190 | -140 | -1.68 | 8320 | 8420 | 8190 | 974 |
| 1745512200 | 8330 | 40 | 0.48 | 8300 | 8340 | 8230 | 675 |
| 1745425800 | 8290 | 20 | 0.24 | 8210 | 8290 | 8070 | 1004 |
| 1745339400 | 8270 | 0 | 0.00 | 8300 | 8300 | 8080 | 968 |
| 1744907400 | 8270 | 120 | 1.47 | 8180 | 8270 | 8090 | 683 |
| 1744821000 | 8150 | -30 | -0.37 | 8180 | 8180 | 8050 | 747 |
| 1744734600 | 8180 | 20 | 0.25 | 8190 | 8190 | 8110 | 658 |
| 1744648200 | 8160 | 50 | 0.62 | 8240 | 8280 | 8100 | 727 |
| 1744389000 | 8110 | 20 | 0.25 | 8190 | 8200 | 8010 | 1110 |
| 1744302600 | 8090 | 130 | 1.63 | 8390 | 8400 | 8040 | 1482 |
| 1744216200 | 7960 | -20 | -0.25 | 7930 | 8070 | 7850 | 1224 |
| 1744129800 | 7980 | 260 | 3.37 | 7930 | 8090 | 7860 | 1936 |
| 1744043400 | 7720 | -560 | -6.76 | 7750 | 8030 | 7570 | 2192 |
| 1743787800 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743701400 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743615000 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743528600 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743442200 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743183000 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743096600 | 8280 | 0 | 0.00 | 8280 | 8280 | 8280 | 0 |
| 1743010200 | 8280 | -130 | -1.55 | 8430 | 8460 | 8260 | 865 |
| 1742923800 | 8410 | -10 | -0.12 | 8500 | 8500 | 8360 | 629 |
| 1742837400 | 8420 | -90 | -1.06 | 8570 | 8570 | 8400 | 572 |
| 1742578200 | 8510 | 0 | 0.00 | 8500 | 8590 | 8470 | 1565 |
| 1742491800 | 8510 | 40 | 0.47 | 8530 | 8600 | 8430 | 921 |
| 1742405400 | 8470 | 40 | 0.47 | 8550 | 8570 | 8420 | 800 |
| 1742319000 | 8430 | -30 | -0.35 | 8520 | 8550 | 8390 | 910 |
| 1742232600 | 8460 | 30 | 0.36 | 8470 | 8560 | 8430 | 977 |
| 1741973400 | 8430 | 190 | 2.31 | 8280 | 8580 | 8260 | 1282 |
| 1741887000 | 8240 | 210 | 2.62 | 8250 | 8520 | 8220 | 1358 |
| 1741800600 | 8030 | 110 | 1.39 | 7980 | 8090 | 7950 | 694 |
| 1741714200 | 7920 | -180 | -2.22 | 8050 | 8140 | 7920 | 950 |
| 1741627800 | 8100 | -190 | -2.29 | 8300 | 8300 | 8080 | 705 |
| 1741368600 | 8290 | 60 | 0.73 | 8210 | 8290 | 8110 | 1480 |
| 1741282200 | 8230 | -290 | -3.40 | 8520 | 8560 | 8210 | 1463 |
| 1741195800 | 8520 | -110 | -1.27 | 8630 | 8650 | 8480 | 957 |
| 1741109400 | 8630 | -70 | -0.80 | 8750 | 8900 | 8620 | 737 |
| 1741023000 | 8700 | 10 | 0.12 | 8750 | 8890 | 8670 | 921 |
| 1740763800 | 8690 | 70 | 0.81 | 8530 | 8750 | 8530 | 1687 |
| 1740677400 | 8620 | -80 | -0.92 | 8580 | 8710 | 8450 | 1406 |
| 1740591000 | 8700 | -240 | -2.68 | 8930 | 8950 | 8690 | 1166 |
| 1740504600 | 8940 | -80 | -0.89 | 8980 | 9010 | 8910 | 622 |
| 1740418200 | 9020 | -60 | -0.66 | 9040 | 9070 | 8980 | 319 |
| 1740159000 | 9080 | 80 | 0.89 | 9000 | 9100 | 8930 | 571 |
| 1740072600 | 9000 | -60 | -0.66 | 9060 | 9100 | 8970 | 820 |
| 1739986200 | 9060 | -100 | -1.09 | 9150 | 9190 | 9060 | 500 |
| 1739899800 | 9160 | -100 | -1.08 | 9300 | 9300 | 9070 | 564 |
| 1739813400 | 9260 | 60 | 0.65 | 9200 | 9320 | 9100 | 588 |
| 1739554200 | 9200 | 160 | 1.77 | 9230 | 9230 | 9050 | 1296 |
| 1739467800 | 9040 | -60 | -0.66 | 9110 | 9160 | 8970 | 1764 |
| 1739381400 | 9100 | -260 | -2.78 | 9390 | 9390 | 9070 | 961 |
| 1739295000 | 9360 | -140 | -1.47 | 9500 | 9530 | 9340 | 489 |
| 1739208600 | 9500 | 20 | 0.21 | 9690 | 9690 | 9380 | 838 |
| 1738949400 | 9480 | 190 | 2.05 | 9490 | 9790 | 9450 | 2037 |
| 1738863000 | 9290 | -890 | -8.74 | 10320 | 10320 | 9250 | 2869 |
| 1738776600 | 10180 | 40 | 0.39 | 10160 | 10180 | 10080 | 622 |
| 1738690200 | 10140 | 80 | 0.80 | 10100 | 10200 | 10080 | 357 |
| 1738603800 | 10060 | -240 | -2.33 | 10100 | 10220 | 10060 | 667 |
| 1738344600 | 10300 | 60 | 0.59 | 10240 | 10300 | 10240 | 478 |
| 1738258200 | 10240 | 140 | 1.39 | 10120 | 10240 | 10120 | 276 |
| 1738171800 | 10100 | -160 | -1.56 | 10280 | 10280 | 10100 | 288 |
| 1738085400 | 10260 | 140 | 1.38 | 10140 | 10320 | 10140 | 297 |
| 1737999000 | 10120 | 20 | 0.20 | 10080 | 10180 | 10020 | 443 |
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
