Premium
LBG Media Plc (LBG)
LSE
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 | -2.6 | -7.42857142857 | 35 | 35 | 31.1 | 177735 | 32.81207306 | DE |
| 4 | 6.3 | 24.1379310345 | 26.1 | 35 | 26 | 506969 | 29.32774906 | DE |
| 12 | -21.2 | -39.552238806 | 53.6 | 55 | 22 | 538134 | 33.2623842 | DE |
| 26 | -51.6 | -61.4285714286 | 84 | 95 | 22 | 301748 | 38.4154659 | DE |
| 52 | -69.6 | -68.2352941176 | 102 | 105 | 22 | 173716 | 47.09860848 | DE |
| 156 | -61.5 | -65.4952076677 | 93.9 | 143 | 22 | 141637 | 77.50979919 | DE |
| 260 | -162.6 | -83.3846153846 | 195 | 213 | 22 | 115930 | 85.79110877 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 32.4 | 1.1 | 3.51 | 32 | 32.4 | 32 | 228950 |
| 1783614600 | 31.3 | -0.2 | -0.63 | 31.3 | 31.3 | 31.3 | 43217 |
| 1783528200 | 31.5 | -0.7 | -2.17 | 32 | 33 | 31.1 | 122971 |
| 1783441800 | 32.2 | -0.8 | -2.42 | 32.799999 | 33 | 31.8 | 137144 |
| 1783355400 | 33 | -1 | -2.94 | 33.9 | 34 | 33 | 384706 |
| 1783096200 | 34 | -0.1 | -0.29 | 35 | 35 | 34 | 200635 |
| 1783009800 | 34.1 | 1.1 | 3.33 | 33.9 | 34.1 | 33.9 | 950134 |
| 1782923400 | 33 | 0 | 0.00 | 31.7 | 33 | 31.7 | 115171 |
| 1782837000 | 33 | 0 | 0.00 | 33 | 33 | 32.4 | 72990 |
| 1782750600 | 33 | 0.8 | 2.48 | 34.9 | 34.9 | 32.299999 | 74671 |
| 1782491400 | 32.2 | 0.8 | 2.55 | 32 | 34 | 31.6 | 574303 |
| 1782405000 | 31.4 | 0.7 | 2.28 | 29.5 | 31.4 | 29.5 | 188659 |
| 1782318600 | 30.7 | 2.3 | 8.10 | 28.6 | 31.7 | 28.5 | 799379 |
| 1782232200 | 28.4 | 0.4 | 1.43 | 28.2 | 28.4 | 28 | 820352 |
| 1782145800 | 28 | 0.6 | 2.19 | 30 | 30 | 27.1 | 376390 |
| 1781886600 | 27.4 | 0.4 | 1.48 | 28.6 | 28.6 | 27.4 | 898284 |
| 1781800200 | 27 | -0.7 | -2.53 | 27.6 | 27.7 | 27 | 75782 |
| 1781713800 | 27.7 | -0.8 | -2.81 | 28 | 28 | 27.1 | 354287 |
| 1781627400 | 28.5 | 1.2 | 4.40 | 26.9 | 29.1 | 26.9 | 252996 |
| 1781541000 | 27.3 | 1.2 | 4.60 | 27 | 27.3 | 26.9 | 3463079 |
| 1781281800 | 26.1 | 0.4 | 1.56 | 26.1 | 26.1 | 26 | 234239 |
| 1781195400 | 25.7 | 0 | 0.00 | 27 | 27.5 | 25.1 | 1175814 |
| 1781109000 | 25.7 | 0.7 | 2.80 | 25.8 | 26.5 | 24.5 | 1039539 |
| 1781022600 | 25 | -10 | -28.57 | 25 | 27.8 | 22 | 3571766 |
| 1780936200 | 35 | -0.9 | -2.51 | 36.2 | 36.2 | 31.5 | 2180142 |
| 1780677000 | 35.9 | -0.5 | -1.37 | 36.4 | 36.4 | 35.5 | 301037 |
| 1780590600 | 36.4 | 0.4 | 1.11 | 36.2 | 36.4 | 35.4 | 152664 |
| 1780504200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 121396 |
| 1780417800 | 36 | -0.4 | -1.10 | 37 | 37 | 35.5 | 240446 |
| 1780331400 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 24538 |
| 1780072200 | 36.4 | 0 | 0.00 | 37.3 | 37.3 | 35.8 | 151127 |
| 1779985800 | 36.4 | 0.4 | 1.11 | 36.4 | 36.4 | 36.1 | 209654 |
| 1779899400 | 36 | 0.5 | 1.41 | 36.4 | 36.4 | 35.6 | 170880 |
| 1779813000 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 545457 |
| 1779467400 | 36 | -0.4 | -1.10 | 36 | 36 | 35.5 | 85743 |
| 1779381000 | 36.4 | 0.6 | 1.68 | 36.8 | 36.8 | 36 | 372155 |
| 1779294600 | 35.8 | -0.6 | -1.65 | 36 | 36.4 | 35.8 | 274174 |
| 1779208200 | 36.4 | 0.2 | 0.55 | 36.3 | 37 | 36.3 | 239816 |
| 1779121800 | 36.2 | 1.1 | 3.13 | 35.1 | 36.2 | 34.6 | 1705881 |
| 1778862600 | 35.1 | 0.2 | 0.57 | 35.1 | 35.1 | 35.1 | 117701 |
| 1778776200 | 34.9 | -1.9 | -5.16 | 36.9 | 37 | 34.5 | 523054 |
| 1778689800 | 36.8 | -0.9 | -2.39 | 37.7 | 37.8 | 36.8 | 303349 |
| 1778603400 | 37.7 | -0.8 | -2.08 | 38.5 | 38.5 | 37.7 | 84560 |
| 1778517000 | 38.5 | -0.5 | -1.28 | 38.2 | 38.8 | 38.2 | 241076 |
| 1778257800 | 39 | 0.8 | 2.09 | 39 | 39 | 38.8 | 252513 |
| 1778171400 | 38.2 | 0.2 | 0.53 | 38.9 | 39.2 | 38 | 1268137 |
| 1778085000 | 38 | -1 | -2.56 | 39 | 39.5 | 38 | 346247 |
| 1777998600 | 39 | -0.2 | -0.51 | 39 | 39 | 39 | 9690 |
| 1777653000 | 39.2 | -0.8 | -2.00 | 40 | 40.9 | 39 | 794478 |
| 1777566600 | 40 | -1.8 | -4.31 | 40.6 | 41.2 | 38.7 | 166138 |
| 1777480200 | 41.8 | 0.4 | 0.97 | 41.8 | 41.8 | 41.8 | 65617 |
| 1777393800 | 41.4 | 0.4 | 0.98 | 41.4 | 41.4 | 41.4 | 37825 |
| 1777307400 | 41 | -0.6 | -1.44 | 41.4 | 41.4 | 40.6 | 60413 |
| 1777048200 | 41.6 | -0.5 | -1.19 | 41.9 | 41.9 | 41 | 276404 |
| 1776961800 | 42.1 | -2.9 | -6.44 | 45.2 | 45.2 | 41 | 1664695 |
| 1776875400 | 45 | -8.6 | -16.04 | 52 | 52 | 45 | 1732173 |
| 1776789000 | 53.6 | -0.2 | -0.37 | 54 | 54 | 53.6 | 44739 |
| 1776702600 | 53.8 | -0.2 | -0.37 | 55 | 55 | 53.8 | 414673 |
| 1776443400 | 54 | -1 | -1.82 | 53.6 | 54 | 53.6 | 106651 |
| 1776357000 | 55 | 0 | 0.00 | 55 | 55 | 54 | 156080 |
| 1776270600 | 55 | 0.2 | 0.36 | 55 | 55 | 54 | 138040 |
| 1776184200 | 54.8 | -0.8 | -1.44 | 56 | 56 | 54.6 | 426591 |
| 1776097800 | 55.6 | 1 | 1.83 | 54 | 55.6 | 54 | 204649 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
