Premium
Lbg Media Plc (LBG)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.23880597015 | 134 | 134 | 127 | 88033 | 128.28429599 | DE |
| 4 | 10 | 8.26446280992 | 121 | 142 | 118 | 71881 | 129.67712625 | DE |
| 12 | -6 | -4.3795620438 | 137 | 142 | 115 | 78679 | 127.48915657 | DE |
| 26 | 21 | 19.0909090909 | 110 | 143 | 102 | 98677 | 129.35402872 | DE |
| 52 | 46 | 54.1176470588 | 85 | 143 | 63.5 | 96611 | 107.35571653 | DE |
| 156 | -66 | -33.5025380711 | 197 | 213 | 50 | 80175 | 105.45957257 | DE |
| 260 | -64 | -32.8205128205 | 195 | 213 | 50 | 80950 | 108.06637258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 131 | 4 | 3.15 | 131 | 131 | 131 | 1044 |
| 1736271000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 285685 |
| 1736184600 | 127 | -6 | -4.51 | 127 | 127 | 127 | 855 |
| 1735925400 | 133 | -1 | -0.75 | 130 | 133 | 130 | 6908 |
| 1735839000 | 134 | 4 | 3.08 | 134 | 134 | 134 | 58685 |
| 1735666200 | 130 | 0 | 0.00 | 131 | 131 | 130 | 9566 |
| 1735579800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 5652 |
| 1735320600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 75 |
| 1735061400 | 130 | 0 | 0.00 | 135 | 136 | 130 | 10569 |
| 1734975000 | 130 | -3 | -2.26 | 137 | 137 | 130 | 55930 |
| 1734715800 | 133 | 8 | 6.40 | 128 | 142 | 127 | 542273 |
| 1734629400 | 125 | -3 | -2.34 | 126 | 126 | 125 | 7270 |
| 1734543000 | 128 | 6 | 4.92 | 123 | 128 | 123 | 66696 |
| 1734456600 | 122 | 2 | 1.67 | 118 | 122 | 118 | 48201 |
| 1734370200 | 120 | -4 | -3.23 | 120 | 120 | 120 | 30052 |
| 1734111000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 1751 |
| 1734024600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 24109 |
| 1733938200 | 124 | 6 | 5.08 | 121 | 124 | 120 | 67696 |
| 1733851800 | 118 | 0 | 0.00 | 118 | 118 | 118 | 31885 |
| 1733765400 | 118 | -2 | -1.67 | 120 | 121 | 118 | 49017 |
| 1733506200 | 120 | 1 | 0.84 | 116 | 120 | 116 | 51296 |
| 1733419800 | 119 | -2.5 | -2.06 | 121 | 121 | 117 | 95718 |
| 1733333400 | 121.5 | 0.5 | 0.41 | 122 | 122 | 119 | 840784 |
| 1733247000 | 121 | -4 | -3.20 | 125 | 125 | 121 | 111479 |
| 1733160600 | 125 | -2 | -1.57 | 127 | 127 | 125 | 12574 |
| 1732901400 | 127 | -3 | -2.31 | 128 | 128 | 127 | 14079 |
| 1732815000 | 130 | 3 | 2.36 | 126 | 130 | 126 | 107978 |
| 1732728600 | 127 | 1 | 0.79 | 127 | 127 | 127 | 66670 |
| 1732642200 | 126 | 0 | 0.00 | 127 | 127 | 126 | 95700 |
| 1732555800 | 126 | -7 | -5.26 | 133 | 133 | 126 | 42218 |
| 1732296600 | 133 | 2 | 1.53 | 133 | 133 | 133 | 9798 |
| 1732210200 | 131 | -1 | -0.76 | 127 | 131 | 127 | 20433 |
| 1732123800 | 132 | 1 | 0.76 | 132 | 132 | 132 | 16720 |
| 1732037400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 38820 |
| 1731951000 | 131 | 1 | 0.77 | 132 | 132 | 131 | 27275 |
| 1731691800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 13286 |
| 1731605400 | 130 | 2 | 1.56 | 123 | 131 | 115 | 385270 |
| 1731519000 | 128 | -1 | -0.78 | 130 | 130 | 126 | 114332 |
| 1731432600 | 129 | 1 | 0.78 | 129 | 129 | 129 | 7604 |
| 1731346200 | 128 | -2 | -1.54 | 130 | 137 | 128 | 60200 |
| 1731087000 | 130 | -3 | -2.26 | 130 | 130 | 130 | 6055 |
| 1731000600 | 133 | 3 | 2.31 | 132 | 133 | 131 | 18968 |
| 1730914200 | 130 | 0 | 0.00 | 131 | 133 | 130 | 40360 |
| 1730827800 | 130 | -3 | -2.26 | 130 | 130 | 130 | 10232 |
| 1730741400 | 133 | 0 | 0.00 | 133 | 133 | 133 | 6100 |
| 1730482200 | 133 | 3 | 2.31 | 133 | 133 | 133 | 6403 |
| 1730395800 | 130 | -5 | -3.70 | 137 | 137 | 130 | 6056 |
| 1730309400 | 135 | 5 | 3.85 | 130 | 135 | 129 | 32843 |
| 1730223000 | 130 | 0 | 0.00 | 131 | 131 | 130 | 13876 |
| 1730136600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 3785 |
| 1729873800 | 130 | -1 | -0.76 | 130 | 130 | 130 | 478483 |
| 1729787400 | 131 | -4 | -2.96 | 137 | 137 | 131 | 123089 |
| 1729701000 | 135 | 2 | 1.50 | 132 | 135 | 132 | 21439 |
| 1729614600 | 133 | 2 | 1.53 | 132 | 133 | 132 | 23554 |
| 1729528200 | 131 | -3.5 | -2.60 | 131 | 131 | 131 | 201466 |
| 1729269000 | 134.5 | 3.5 | 2.67 | 137 | 137 | 134.5 | 19144 |
| 1729182600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 14836 |
| 1729096200 | 131 | -1 | -0.76 | 137 | 137 | 131 | 22899 |
| 1729009800 | 132 | -5 | -3.65 | 132 | 132 | 132 | 19492 |
| 1728923400 | 137 | 8 | 6.20 | 137 | 137 | 137 | 6162 |
| 1728664200 | 129 | 1 | 0.78 | 129 | 129 | 129 | 827758 |
| 1728577800 | 128 | -5 | -3.76 | 136 | 136 | 128 | 95814 |
| 1728491400 | 133 | 4 | 3.10 | 129 | 133 | 128 | 49613 |
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
