Premium
Luceco Plc (LUCE)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4 | -2.75 | 160 | 160 | 154.4 | 409813 | 157.42100088 | DE |
| 4 | 39.6 | 34.1379310345 | 116 | 160 | 114.4 | 421056 | 146.42962612 | DE |
| 12 | 25.8 | 19.8767334361 | 129.8 | 160 | 109.4 | 269329 | 137.370007 | DE |
| 26 | 5.4 | 3.59520639148 | 150.2 | 167 | 109.4 | 301741 | 146.08339541 | DE |
| 52 | 5.6 | 3.73333333333 | 150 | 195 | 109.4 | 274239 | 151.71662917 | DE |
| 156 | -119.4 | -43.4181818182 | 275 | 279.5 | 64.5 | 315405 | 135.56293702 | DE |
| 260 | 21.6 | 16.1194029851 | 134 | 506 | 39 | 327752 | 180.61372763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 156.19999 | 0.2 | 0.13 | 155 | 156.19999 | 154.8 | 186440 |
| 1739208600 | 156 | -1.2 | -0.76 | 160 | 160 | 155 | 414373 |
| 1738949400 | 157.19999 | -0.8 | -0.51 | 159 | 159.8 | 157 | 226721 |
| 1738863000 | 158 | -0.2 | -0.13 | 160 | 160 | 156.6 | 424999 |
| 1738776600 | 158.19999 | 0.2 | 0.13 | 160 | 160 | 155.6 | 796534 |
| 1738690200 | 158 | 1.2 | 0.77 | 152 | 158.6 | 152 | 164413 |
| 1738603800 | 156.8 | -0.2 | -0.13 | 155 | 158 | 154 | 270652 |
| 1738344600 | 157 | -0.2 | -0.13 | 155 | 160 | 155 | 275552 |
| 1738258200 | 157.19999 | 14.2 | 9.93 | 145 | 158.6 | 144.19999 | 1685924 |
| 1738171800 | 143 | -0.2 | -0.14 | 142 | 144 | 140 | 258950 |
| 1738085400 | 143.19999 | 1.2 | 0.85 | 142.8 | 144.6 | 141.8 | 99677 |
| 1737999000 | 142 | 3.6 | 2.60 | 139 | 144.8 | 139 | 194826 |
| 1737739800 | 138.4 | -3.4 | -2.40 | 140 | 140 | 137 | 154020 |
| 1737653400 | 141.8 | 16.6 | 13.26 | 131.19999 | 142.6 | 131.19999 | 1579753 |
| 1737567000 | 125.2 | -2.2 | -1.73 | 127.4 | 129.19999 | 125 | 305497 |
| 1737480600 | 127.4 | 1.4 | 1.11 | 125.2 | 128.4 | 125.2 | 459864 |
| 1737394200 | 126 | 3.6 | 2.94 | 122.8 | 127 | 122 | 337488 |
| 1737135000 | 122.4 | 3.4 | 2.86 | 118.2 | 123 | 118.2 | 250602 |
| 1737048600 | 119 | 2 | 1.71 | 115.6 | 119.8 | 115.6 | 164363 |
| 1736962200 | 117 | 1.2 | 1.04 | 116 | 117 | 114.4 | 170467 |
| 1736875800 | 115.8 | -2.2 | -1.86 | 115.2 | 117 | 114.2 | 324527 |
| 1736789400 | 118 | 2 | 1.72 | 116.8 | 118 | 116.4 | 210584 |
| 1736530200 | 116 | -4.6 | -3.81 | 120.2 | 121.8 | 109.4 | 527194 |
| 1736443800 | 120.6 | 0.6 | 0.50 | 120 | 121.8 | 120 | 155443 |
| 1736357400 | 120 | -5.4 | -4.31 | 128 | 128 | 120 | 91585 |
| 1736271000 | 125.4 | -2 | -1.57 | 127.2 | 127.2 | 125 | 36309 |
| 1736184600 | 127.4 | -1.4 | -1.09 | 128.19999 | 128.19999 | 127.4 | 110178 |
| 1735925400 | 128.8 | -1.2 | -0.92 | 128.19999 | 128.8 | 128 | 60258 |
| 1735839000 | 130 | 1.6 | 1.25 | 128.4 | 131.19999 | 128.4 | 107380 |
| 1735666200 | 128.4 | -1.6 | -1.23 | 128.19999 | 128.4 | 127.6 | 81419 |
| 1735579800 | 130 | 1.2 | 0.93 | 128.19999 | 130 | 128.19999 | 31781 |
| 1735320600 | 128.8 | -2.2 | -1.68 | 125 | 130.6 | 125 | 62743 |
| 1735061400 | 131 | 1.2 | 0.92 | 131.6 | 131.6 | 129.8 | 70191 |
| 1734975000 | 129.8 | 1.8 | 1.41 | 126 | 130 | 126 | 35951 |
| 1734715800 | 128 | 2 | 1.59 | 126.4 | 128 | 123.8 | 102245 |
| 1734629400 | 126 | -4 | -3.08 | 128.8 | 128.8 | 125.6 | 155413 |
| 1734543000 | 130 | 1.2 | 0.93 | 128.8 | 130 | 128.8 | 159142 |
| 1734456600 | 128.8 | -1 | -0.77 | 130 | 130 | 128.19999 | 78860 |
| 1734370200 | 129.8 | 1 | 0.78 | 129.8 | 130.19999 | 129.4 | 255063 |
| 1734111000 | 128.8 | -0.4 | -0.31 | 126.4 | 129.19999 | 126.4 | 148519 |
| 1734024600 | 129.19999 | 0 | 0.00 | 128 | 130.8 | 128 | 69184 |
| 1733938200 | 129.19999 | -1 | -0.77 | 129.4 | 130 | 128.4 | 104204 |
| 1733851800 | 130.19999 | 0.2 | 0.15 | 134.4 | 134.4 | 128 | 315838 |
| 1733765400 | 130 | 2 | 1.56 | 130 | 131 | 127.4 | 975156 |
| 1733506200 | 128 | -1.8 | -1.39 | 125.4 | 128 | 125.4 | 69127 |
| 1733419800 | 129.8 | -0.2 | -0.15 | 129.4 | 130 | 126.8 | 203472 |
| 1733333400 | 130 | 1 | 0.78 | 128.4 | 130 | 128.4 | 159791 |
| 1733247000 | 129 | -1 | -0.77 | 128.6 | 130 | 127 | 150670 |
| 1733160600 | 130 | 1.6 | 1.25 | 128.19999 | 130 | 128.19999 | 279234 |
| 1732901400 | 128.4 | 0 | 0.00 | 129 | 129 | 126.6 | 169489 |
| 1732815000 | 128.4 | -0.8 | -0.62 | 128.4 | 128.4 | 128.4 | 90817 |
| 1732728600 | 129.19999 | -0.8 | -0.62 | 130.4 | 131 | 129 | 48058 |
| 1732642200 | 130 | 1.6 | 1.25 | 133.19999 | 133.19999 | 129 | 190597 |
| 1732555800 | 128.4 | 1.4 | 1.10 | 129.8 | 130 | 127.6 | 599547 |
| 1732296600 | 127 | 0 | 0.00 | 125 | 129 | 125 | 309228 |
| 1732210200 | 127 | -0.8 | -0.63 | 127.2 | 129.4 | 125 | 86188 |
| 1732123800 | 127.8 | -3.2 | -2.44 | 129.8 | 130.8 | 127 | 265335 |
| 1732037400 | 131 | -0.6 | -0.46 | 132 | 132.4 | 131 | 38462 |
| 1731951000 | 131.6 | -1.4 | -1.05 | 130.6 | 132.4 | 130.19999 | 336543 |
| 1731691800 | 133 | 2 | 1.53 | 130.19999 | 133 | 130.19999 | 171285 |
| 1731605400 | 131 | -0.6 | -0.46 | 127 | 132.19999 | 127 | 250945 |
| 1731519000 | 131.6 | -1.4 | -1.05 | 133 | 133 | 131.6 | 70933 |
| 1731432600 | 133 | 2.2 | 1.68 | 130.8 | 133 | 130.4 | 174223 |
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
