Premium
Lendinvest Plc (LINV)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.04081632653 | 24.5 | 24.5 | 23.5 | 37947 | 23.98191239 | DE |
| 4 | -1.5 | -5.88235294118 | 25.5 | 26.2 | 23.5 | 29844 | 24.71261045 | DE |
| 12 | -3 | -11.1111111111 | 27 | 27 | 23.5 | 30599 | 25.84273805 | DE |
| 26 | -4.5 | -15.7894736842 | 28.5 | 30 | 23.5 | 20891 | 26.78838395 | DE |
| 52 | -3 | -11.1111111111 | 27 | 30 | 23.5 | 21517 | 27.00096138 | DE |
| 156 | -186 | -88.5714285714 | 210 | 217 | 23.5 | 43021 | 67.4963597 | DE |
| 260 | -166.5 | -87.4015748031 | 190.5 | 227.5 | 23.5 | 43474 | 86.72003928 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 57451 |
| 1735839000 | 24 | 0.5 | 2.13 | 24 | 24.5 | 24 | 76264 |
| 1735666200 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 40508 |
| 1735579800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34520 |
| 1735320600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 497 |
| 1735061400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 14947 |
| 1734975000 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 9279 |
| 1734715800 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 28184 |
| 1734629400 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 79963 |
| 1734543000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 96 |
| 1734456600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1765 |
| 1734370200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 14144 |
| 1734111000 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 29157 |
| 1734024600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 68264 |
| 1733938200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 3119 |
| 1733851800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 73441 |
| 1733765400 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.5 | 30491 |
| 1733506200 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2702 |
| 1733419800 | 25.5 | 0 | 0.00 | 25.5 | 26.2 | 25.5 | 2519 |
| 1733333400 | 25.5 | -0.9 | -3.41 | 25.5 | 26.4 | 25.5 | 41291 |
| 1733247000 | 26.4 | -0.1 | -0.38 | 26.5 | 26.5 | 25.5 | 13636 |
| 1733160600 | 26.5 | 0 | 0.00 | 26.5 | 26.7 | 26.4 | 42958 |
| 1732901400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 8448 |
| 1732815000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 19207 |
| 1732728600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 38628 |
| 1732642200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 0 |
| 1732555800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 56 |
| 1732296600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 3369 |
| 1732210200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 58425 |
| 1732123800 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 35200 |
| 1732037400 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 3566 |
| 1731951000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 250 |
| 1731691800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1225 |
| 1731605400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 10029 |
| 1731519000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2898 |
| 1731432600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 200 |
| 1731346200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1507 |
| 1731087000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 559225 |
| 1731000600 | 26.5 | 1 | 3.92 | 26 | 26.5 | 26 | 99524 |
| 1730914200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 5476 |
| 1730827800 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 92923 |
| 1730741400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9039 |
| 1730482200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1596 |
| 1730395800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 5595 |
| 1730309400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 150 |
| 1730223000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 42618 |
| 1730136600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 25007 |
| 1729873800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10637 |
| 1729787400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3799 |
| 1729701000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 2981 |
| 1729614600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 40902 |
| 1729528200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 16749 |
| 1729269000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15 |
| 1729182600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 8 |
| 1729096200 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 29393 |
| 1729009800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 2618 |
| 1728923400 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 5076 |
| 1728664200 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 83 |
| 1728577800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 36170 |
| 1728491400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 50 |
| 1728405000 | 27.5 | 1.1 | 4.17 | 27.5 | 27.5 | 26.7 | 491 |
| 1728318600 | 26.4 | -1.1 | -4.00 | 27.5 | 27.5 | 26.4 | 5 |
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
