Premium
Lendinvest Plc (LINV)
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 | -3.77358490566 | 26.5 | 26.7 | 25.5 | 24575 | 26.48890272 | DE |
| 4 | 0 | 0 | 25.5 | 26.7 | 25.5 | 43200 | 26.49049533 | DE |
| 12 | -2.5 | -8.92857142857 | 28 | 28 | 25.5 | 22585 | 26.50952607 | DE |
| 26 | -3.5 | -12.0689655172 | 29 | 30 | 25.5 | 19639 | 27.53456863 | DE |
| 52 | -5 | -16.393442623 | 30.5 | 30.5 | 24.6 | 24120 | 27.45465826 | DE |
| 156 | -168 | -86.8217054264 | 193.5 | 217 | 24.6 | 48095 | 83.57300528 | DE |
| 260 | -165 | -86.6141732283 | 190.5 | 227.5 | 24.6 | 43788 | 87.61952657 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.1 | 4403 |
| 1727973000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7 | 3340 |
| 1727886600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7000 |
| 1727800200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 2750 |
| 1727713800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 34536 |
| 1727454600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1727368200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3607 |
| 1727281800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 23790 |
| 1727195400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 4464 |
| 1727109000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1726849800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 25948 |
| 1726763400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 735 |
| 1726677000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 222 |
| 1726590600 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 6127 |
| 1726504200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6127 |
| 1726245000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 14604 |
| 1726158600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18166 |
| 1726072200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 7725 |
| 1725985800 | 28 | 0.5 | 1.82 | 28 | 28.5 | 28 | 42068 |
| 1725899400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 39766 |
| 1725640200 | 27.5 | -1.5 | -5.17 | 29 | 29 | 27.5 | 63873 |
| 1725553800 | 29 | 0 | 0.00 | 29 | 29 | 28.2 | 100 |
| 1725467400 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 53421 |
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
