Premium
Lumibird (LBIRD)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -12.3720930233 | 10.75 | 11.3 | 9.42 | 14246 | 10.46081244 | DE |
| 4 | 0.72 | 8.27586206897 | 8.7 | 11.3 | 8.4 | 13848 | 9.58521744 | DE |
| 12 | 2.16 | 29.7520661157 | 7.26 | 11.3 | 6.8 | 12875 | 8.47637148 | DE |
| 26 | -1.98 | -17.3684210526 | 11.4 | 11.7 | 6.78 | 9598 | 8.60285738 | DE |
| 52 | -2.42 | -20.4391891892 | 11.84 | 15.48 | 6.78 | 9915 | 10.6417654 | DE |
| 156 | -12.38 | -56.7889908257 | 21.8 | 22.5 | 6.78 | 7753 | 14.40254403 | DE |
| 260 | -5.02 | -34.7645429363 | 14.44 | 24.35 | 5.4 | 10662 | 13.78432794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 9.88 | -0.42 | -4.08 | 10.2 | 10.25 | 9.88 | 12119 |
| 1736443800 | 10.3 | -0.1 | -0.96 | 10.4 | 10.5 | 10.3 | 4899 |
| 1736357400 | 10.4 | -0.2 | -1.89 | 10.6 | 10.7 | 10.4 | 7500 |
| 1736271000 | 10.6 | -0.05 | -0.47 | 10.7 | 10.7 | 10.35 | 11091 |
| 1736184600 | 10.65 | 0.25 | 2.40 | 10.75 | 11.3 | 10.6 | 35621 |
| 1735925400 | 10.4 | 0.8 | 8.33 | 9.5399999 | 10.4 | 9.5399999 | 13022 |
| 1735839000 | 9.6 | 0.24 | 2.56 | 9.4 | 9.68 | 9.4 | 6980 |
| 1735666200 | 9.36 | -0.1 | -1.06 | 9.24 | 9.48 | 9.24 | 6608 |
| 1735579800 | 9.46 | -0.14 | -1.46 | 9.4 | 9.6 | 9.36 | 9071 |
| 1735320600 | 9.6 | 0.52 | 5.73 | 8.8 | 9.6 | 8.8 | 19524 |
| 1735061400 | 9.08 | 0.08 | 0.89 | 8.88 | 9.08 | 8.88 | 2523 |
| 1734975000 | 9 | 0.4 | 4.65 | 8.6 | 9 | 8.6 | 14499 |
| 1734715800 | 8.6 | 0 | 0.00 | 8.6199999 | 8.78 | 8.42 | 15179 |
| 1734629400 | 8.6 | -0.42 | -4.66 | 9.24 | 9.24 | 8.4 | 24217 |
| 1734543000 | 9.02 | -0.32 | -3.43 | 9.3 | 9.34 | 8.98 | 11308 |
| 1734456600 | 9.34 | 0.16 | 1.74 | 9.2 | 9.44 | 9.2 | 5868 |
| 1734370200 | 9.18 | 0.64 | 7.49 | 8.7 | 9.2 | 8.56 | 35395 |
| 1734111000 | 8.5399999 | 0.18 | 2.15 | 8.38 | 8.56 | 8.36 | 4544 |
| 1734024600 | 8.36 | -0.16 | -1.88 | 8.6 | 8.6 | 8.36 | 16732 |
| 1733938200 | 8.52 | -0.18 | -2.07 | 8.6199999 | 8.8 | 8.5 | 15269 |
| 1733851800 | 8.7 | -0.2 | -2.25 | 8.9 | 9.0399999 | 8.7 | 4972 |
| 1733765400 | 8.9 | -0.08 | -0.89 | 8.98 | 9.1 | 8.56 | 12302 |
| 1733506200 | 8.98 | -0.1 | -1.10 | 9.08 | 9.14 | 8.98 | 9731 |
| 1733419800 | 9.08 | 0.12 | 1.34 | 9 | 9.08 | 9 | 19905 |
| 1733333400 | 8.96 | 0 | 0.00 | 8.98 | 9.02 | 8.78 | 16025 |
| 1733247000 | 8.96 | -0.04 | -0.44 | 9 | 9.08 | 8.96 | 13116 |
| 1733160600 | 9 | -0.3 | -3.23 | 9.06 | 9.18 | 9 | 19961 |
| 1732901400 | 9.3 | 0 | 0.00 | 9.2 | 9.34 | 8.6 | 31909 |
| 1732815000 | 9.3 | -0.04 | -0.43 | 9.5 | 9.6 | 9.22 | 25106 |
| 1732728600 | 9.34 | 2.12 | 29.36 | 9.58 | 10.3 | 7.8 | 163503 |
| 1732642200 | 7.22 | 0.02 | 0.28 | 7.1 | 7.32 | 7.1 | 5579 |
| 1732555800 | 7.2 | -0.1 | -1.37 | 7.38 | 7.38 | 7.08 | 12982 |
| 1732296600 | 7.3 | 0 | 0.00 | 7.44 | 7.44 | 7.28 | 6665 |
| 1732210200 | 7.3 | 0.06 | 0.83 | 7.24 | 7.44 | 7.2 | 9737 |
| 1732123800 | 7.24 | -0.1 | -1.36 | 7.34 | 7.34 | 7.12 | 8347 |
| 1732037400 | 7.34 | 0.04 | 0.55 | 7.3 | 7.46 | 7.24 | 5274 |
| 1731951000 | 7.3 | 0.3 | 4.29 | 6.84 | 7.48 | 6.84 | 24869 |
| 1731691800 | 7 | -0.1 | -1.41 | 6.96 | 7.08 | 6.96 | 14251 |
| 1731605400 | 7.1 | 0 | 0.00 | 7.08 | 7.1 | 6.96 | 5840 |
| 1731519000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731432600 | 7.1 | 0.02 | 0.28 | 7.12 | 7.16 | 6.96 | 9122 |
| 1731346200 | 7.08 | 0.08 | 1.14 | 7 | 7.08 | 6.94 | 7117 |
| 1731087000 | 7 | 0 | 0.00 | 7 | 7.02 | 6.9 | 4706 |
| 1731000600 | 7 | 0.1 | 1.45 | 6.8 | 7 | 6.8 | 5322 |
| 1730914200 | 6.9 | -0.1 | -1.43 | 7 | 7.06 | 6.8 | 14538 |
| 1730827800 | 7 | 0 | 0.00 | 7 | 7.06 | 6.9 | 12058 |
| 1730741400 | 7 | 0.08 | 1.16 | 7 | 7 | 6.84 | 10401 |
| 1730482200 | 6.92 | -0.06 | -0.86 | 6.98 | 7 | 6.88 | 5322 |
| 1730395800 | 6.98 | -0.1 | -1.41 | 7.06 | 7.1 | 6.9 | 9831 |
| 1730309400 | 7.08 | -0.02 | -0.28 | 7.1 | 7.18 | 7.08 | 15496 |
| 1730223000 | 7.1 | -0.1 | -1.39 | 7.12 | 7.2 | 7.1 | 5401 |
| 1730136600 | 7.2 | -0.2 | -2.70 | 7.34 | 7.46 | 6.98 | 18925 |
| 1729873800 | 7.4 | -0.04 | -0.54 | 7.4 | 7.48 | 7.36 | 2890 |
| 1729787400 | 7.44 | -0.22 | -2.87 | 7.7 | 7.7 | 7.42 | 10172 |
| 1729701000 | 7.66 | 0.04 | 0.52 | 7.66 | 7.84 | 7.62 | 10960 |
| 1729614600 | 7.62 | 0.82 | 12.06 | 7.26 | 7.86 | 7.26 | 38561 |
| 1729528200 | 6.8 | 0 | 0.00 | 6.8 | 6.9 | 6.78 | 20384 |
| 1729269000 | 6.8 | -0.18 | -2.58 | 6.96 | 6.96 | 6.78 | 14005 |
| 1729182600 | 6.98 | 0.04 | 0.58 | 7.08 | 7.08 | 6.9 | 18362 |
| 1729096200 | 6.94 | -0.18 | -2.53 | 7.1 | 7.16 | 6.8 | 19867 |
| 1729009800 | 7.12 | -0.24 | -3.26 | 7.32 | 7.36 | 7.1 | 17514 |
| 1728923400 | 7.36 | -0.14 | -1.87 | 7.3 | 7.46 | 7.3 | 10192 |
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
