Premium
Likewise Group Plc (LIKE)
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 | -1 | -5.12820512821 | 19.5 | 19.5 | 18.5 | 380834 | 19.47806411 | DE |
| 4 | -1 | -5.12820512821 | 19.5 | 20 | 18.1 | 178201 | 19.31241309 | DE |
| 12 | 1.5 | 8.82352941176 | 17 | 20.5 | 16.25 | 195891 | 19.09630296 | DE |
| 26 | 1.5 | 8.82352941176 | 17 | 20.5 | 14.5 | 437624 | 16.86791086 | DE |
| 52 | 0 | 0 | 18.5 | 20.5 | 13.75 | 364000 | 16.50340518 | DE |
| 156 | -17.5 | -48.6111111111 | 36 | 39.5 | 13.625 | 270404 | 19.81214104 | DE |
| 260 | -9 | -32.7272727273 | 27.5 | 52.5 | 13.625 | 269748 | 22.99441544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 18.5 | -0.9 | -4.64 | 19.4 | 19.4 | 18.5 | 24004 |
| 1741800600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 75152 |
| 1741714200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 113046 |
| 1741627800 | 19.4 | -0.1 | -0.51 | 19.5 | 19.5 | 19.4 | 229499 |
| 1741368600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 13412 |
| 1741282200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1473063 |
| 1741195800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 100000 |
| 1741109400 | 19.5 | 0 | 0.00 | 19.4 | 19.5 | 19.4 | 40097 |
| 1741023000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 26 |
| 1740763800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 208658 |
| 1740677400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 102 |
| 1740591000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 20461 |
| 1740504600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4541 |
| 1740418200 | 19.5 | 0.1 | 0.52 | 19.4 | 19.5 | 19.4 | 248933 |
| 1740159000 | 19.4 | -0.6 | -3.00 | 19.4 | 19.4 | 19.4 | 133316 |
| 1740072600 | 20 | 1.5 | 8.11 | 18.5 | 20 | 18.5 | 133335 |
| 1739986200 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18.5 | 0 |
| 1739899800 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 77927 |
| 1739813400 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 180510 |
| 1739554200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 37770 |
| 1739467800 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.1 | 474179 |
| 1739381400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 86739 |
| 1739295000 | 19.5 | -0.5 | -2.50 | 19.5 | 19.5 | 19.5 | 1116780 |
| 1739208600 | 20 | 0.75 | 3.90 | 19.5 | 20 | 19.5 | 524923 |
| 1738949400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 111483 |
| 1738863000 | 19.25 | 0 | 0.00 | 19.25 | 19.5 | 19.25 | 31381 |
| 1738776600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1738690200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 36483 |
| 1738603800 | 19.25 | 0 | 0.00 | 19.25 | 19.5 | 19.25 | 32580 |
| 1738344600 | 19.25 | 0 | 0.00 | 18.75 | 19.25 | 18.75 | 113826 |
| 1738258200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 15000 |
| 1738171800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 53507 |
| 1738085400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 52600 |
| 1737999000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1737739800 | 19.25 | 0.5 | 2.67 | 18.75 | 19.25 | 18.75 | 44183 |
| 1737653400 | 18.75 | 0 | 0.00 | 19 | 19 | 18.75 | 45787 |
| 1737567000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 37701 |
| 1737480600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 74700 |
| 1737394200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 83087 |
| 1737135000 | 18.75 | -0.25 | -1.32 | 18.75 | 18.75 | 18.75 | 247524 |
| 1737048600 | 19 | -0.8 | -4.04 | 19.8 | 19.8 | 18.75 | 563164 |
| 1736962200 | 19.8 | 1.2 | 6.45 | 19.8 | 19.8 | 19.8 | 301143 |
| 1736875800 | 18.6 | -1.2 | -6.06 | 19.8 | 20 | 18.6 | 99371 |
| 1736789400 | 19.8 | -0.7 | -3.41 | 20.5 | 20.5 | 19.8 | 171412 |
| 1736530200 | 20.5 | 0.7 | 3.54 | 19.8 | 20.5 | 19.8 | 241142 |
| 1736443800 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 77170 |
| 1736357400 | 19.8 | 0.8 | 4.21 | 20 | 20 | 19.8 | 522622 |
| 1736271000 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 55929 |
| 1736184600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 212981 |
| 1735925400 | 18.75 | 0.25 | 1.35 | 18.5 | 18.75 | 18.5 | 45952 |
| 1735839000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 26189 |
| 1735666200 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 1808716 |
| 1735579800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 307580 |
| 1735320600 | 17.75 | 0.75 | 4.41 | 17 | 17.75 | 17 | 76260 |
| 1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 9 |
| 1734975000 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 127301 |
| 1734715800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 46189 |
| 1734629400 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 210365 |
| 1734543000 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 133098 |
| 1734456600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 283756 |
| 1734370200 | 16.5 | 0 | 0.00 | 16.5 | 16.75 | 16.5 | 137243 |
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
