Premium
LendInvest Plc (LINV)
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 | 0 | 0 | 24.5 | 25 | 24.5 | 542106 | 24.5 | DE |
| 4 | -0.7 | -2.77777777778 | 25.2 | 25.2 | 24.5 | 301199 | 24.51890764 | DE |
| 12 | -2 | -7.54716981132 | 26.5 | 27 | 24.5 | 163178 | 24.89706937 | DE |
| 26 | -11 | -30.985915493 | 35.5 | 36.5 | 24.5 | 107572 | 27.54094574 | DE |
| 52 | -14.5 | -37.1794871795 | 39 | 45 | 24.5 | 125426 | 33.357703 | DE |
| 156 | -44.5 | -64.4927536232 | 69 | 69 | 23 | 78771 | 33.17831178 | DE |
| 260 | -166 | -87.1391076115 | 190.5 | 227.5 | 23 | 64538 | 57.52843886 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 117326 |
| 1782405000 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 70489 |
| 1782318600 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 2451925 |
| 1782232200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 55364 |
| 1782145800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 15426 |
| 1781886600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 932113 |
| 1781800200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 24178 |
| 1781713800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 86145 |
| 1781627400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 200511 |
| 1781541000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 141033 |
| 1781281800 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 120247 |
| 1781195400 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 800 |
| 1781109000 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 1861 |
| 1781022600 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 253967 |
| 1780936200 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 250396 |
| 1780677000 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 288851 |
| 1780590600 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.5 | 802156 |
| 1780504200 | 24.5 | -0.7 | -2.78 | 25.2 | 25.2 | 24.5 | 48472 |
| 1780417800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 102865 |
| 1780331400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 59848 |
| 1780072200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 741 |
| 1779985800 | 25.2 | 0 | 0.00 | 25.2 | 25.4 | 25.2 | 268909 |
| 1779899400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 109188 |
| 1779813000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 13829 |
| 1779467400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1779381000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 28 |
| 1779294600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 38 |
| 1779208200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 29 |
| 1779121800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 330 |
| 1778862600 | 25.2 | 0 | 0.00 | 25.2 | 25.3 | 25.2 | 86658 |
| 1778776200 | 25.2 | -0.3 | -1.18 | 25.5 | 25.5 | 25.2 | 1501956 |
| 1778689800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 9339 |
| 1778603400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 5031 |
| 1778517000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 4365 |
| 1778257800 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.5 | 52451 |
| 1778171400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25 | 3584 |
| 1778085000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 5050 |
| 1777998600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 28475 |
| 1777653000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 30152 |
| 1777566600 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25 | 260425 |
| 1777480200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 35795 |
| 1777393800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 13764 |
| 1777307400 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 44513 |
| 1777048200 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 14026 |
| 1776961800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 179596 |
| 1776875400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 47266 |
| 1776789000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 103317 |
| 1776702600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 68660 |
| 1776443400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1796 |
| 1776357000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1776270600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 60095 |
| 1776184200 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 215482 |
| 1776097800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 27038 |
| 1775838600 | 26.5 | 0 | 0.00 | 26.5 | 26.6 | 26.5 | 4604 |
| 1775752200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 60045 |
| 1775665800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 20552 |
| 1775579400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 74 |
| 1775147400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 101696 |
| 1775061000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 3512 |
| 1774974600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 23433 |
| 1774888200 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 33903 |
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.
