Premium
London Security Plc (LSC)
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 | -50 | -1.38888888889 | 3600 | 3600 | 3550 | 84 | 3567.57719715 | DE |
| 4 | 150 | 4.41176470588 | 3400 | 3600 | 3400 | 25 | 3542.87148594 | DE |
| 12 | 100 | 2.89855072464 | 3450 | 3600 | 3250 | 18 | 3439.19449902 | DE |
| 26 | -200 | -5.33333333333 | 3750 | 3900 | 3250 | 10 | 3507.60626398 | DE |
| 52 | 500 | 16.393442623 | 3050 | 3900 | 3050 | 21 | 3443.26702372 | DE |
| 156 | 700 | 24.5614035088 | 2850 | 3900 | 2150 | 27 | 3092.99822064 | DE |
| 260 | 1370 | 62.8440366972 | 2180 | 3900 | 1900 | 44 | 2571.69867192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3550 | 0 | 0.00 | 3550 | 3550 | 3550 | 0 |
| 1738776600 | 3550 | 0 | 0.00 | 3550 | 3550 | 3550 | 0 |
| 1738690200 | 3550 | -50 | -1.39 | 3600 | 3600 | 3550 | 273 |
| 1738603800 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 0 |
| 1738344600 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 148 |
| 1738258200 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 0 |
| 1738171800 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 0 |
| 1738085400 | 3600 | 0 | 0.00 | 3600 | 3600 | 3600 | 0 |
| 1737999000 | 3600 | 200 | 5.88 | 3400 | 3600 | 3400 | 3 |
| 1737739800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1737653400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 74 |
| 1737567000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1737480600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1737394200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1737135000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1737048600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736962200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736875800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736789400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736530200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736443800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736357400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736271000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1736184600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735925400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735839000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735666200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735579800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735320600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1735061400 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734975000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734715800 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734629400 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734543000 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1734456600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734370200 | 3400 | 0 | 0.00 | 3250 | 3450 | 3250 | 19 |
| 1734111000 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1734024600 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733938200 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733851800 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733765400 | 3400 | 0 | 0.00 | 3400 | 3400 | 3400 | 0 |
| 1733506200 | 3400 | 150 | 4.62 | 3250 | 3450 | 3250 | 50 |
| 1733419800 | 3250 | 0 | 0.00 | 3250 | 3250 | 3250 | 0 |
| 1733333400 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1733247000 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1733160600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 33 |
| 1732901400 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 4 |
| 1732815000 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732728600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732642200 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732555800 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732296600 | 3250 | 0 | 0.00 | 3250 | 3450 | 3250 | 0 |
| 1732210200 | 3250 | -350 | -9.72 | 3450 | 3600 | 3250 | 310 |
| 1732123800 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1732037400 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731951000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 100 |
| 1731691800 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 4 |
| 1731605400 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731519000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731432600 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731346200 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 1 |
| 1731087000 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
| 1731000600 | 3600 | 0 | 0.00 | 3450 | 3600 | 3450 | 0 |
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
