Premium
Lancaster Colony Corporation (LANC)
NASDAQ
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 | -5.42 | -2.82556563445 | 191.82 | 195.62 | 184.59 | 150354 | 190.65101239 | CS |
| 4 | 0.6 | 0.32292787944 | 185.8 | 198.26 | 184.59 | 147158 | 191.58423522 | CS |
| 12 | -6.325 | -3.28187832404 | 192.725 | 198.26 | 163.195 | 145583 | 181.45105528 | CS |
| 26 | 10.4 | 5.90909090909 | 176 | 202.63 | 163.195 | 137052 | 182.44010284 | CS |
| 52 | -18.33 | -8.95325550725 | 204.73 | 209.08 | 163.195 | 130675 | 185.60104364 | CS |
| 156 | 32.52 | 21.1333506629 | 153.88 | 220.65 | 116.85 | 143604 | 178.9574763 | CS |
| 260 | 42.76 | 29.768866611 | 143.64 | 220.65 | 114.55 | 131754 | 174.14023731 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 187.2 | -5.29 | -2.75 | 192.83 | 195.62 | 186.92 | 227255 |
| 1741390500 | 192.49 | 0.52 | 0.27 | 190.58 | 194.68 | 184.59 | 187115 |
| 1741304100 | 191.97 | -0.78 | -0.40 | 190.77 | 192.495 | 189.39 | 95864 |
| 1741217700 | 192.75 | 1.52 | 0.79 | 191.07 | 193.19 | 190.385 | 114386 |
| 1741131300 | 191.23 | -0.45 | -0.23 | 191.82 | 193.17 | 190.68 | 127152 |
| 1741044900 | 191.68 | 0.53 | 0.27 | 191.8 | 192.985 | 189.88 | 198337 |
| 1740785700 | 191.155 | 1.13 | 0.59 | 191.22 | 192.75 | 189.42 | 177460 |
| 1740699300 | 190.03 | -0.46 | -0.24 | 189.51 | 191.465 | 188.86 | 121655 |
| 1740612900 | 190.49 | -5.95 | -3.03 | 196.01 | 196.51 | 190.42 | 160065 |
| 1740526500 | 196.44 | 1.97 | 1.01 | 195.52 | 198.26 | 195.34 | 137273 |
| 1740440100 | 194.47 | -0.34 | -0.17 | 194.11 | 196.03 | 191.82 | 142928 |
| 1740180900 | 194.81 | 3.2 | 1.67 | 192.86 | 195.55 | 191.99 | 143813 |
| 1740094500 | 191.61 | -0.59 | -0.31 | 190.33 | 193.45 | 190.33 | 109073 |
| 1740008100 | 192.2 | 2.15 | 1.13 | 189.2 | 192.87 | 188.69 | 113512 |
| 1739921700 | 190.05 | 1.42 | 0.75 | 188.03 | 191.65 | 188.03 | 163551 |
| 1739576100 | 188.63 | -5.3 | -2.73 | 192.345 | 195.19 | 188.6 | 152073 |
| 1739489700 | 193.93 | 2.23 | 1.16 | 191.7 | 194.48 | 189.71 | 125428 |
| 1739403300 | 191.7 | 1.03 | 0.54 | 188.76 | 192.02 | 186.755 | 181284 |
| 1739316900 | 190.67 | 4.09 | 2.19 | 185.8 | 191.13 | 185.8 | 117785 |
| 1739230500 | 186.58 | -2.13 | -1.13 | 189.94 | 191.52 | 185.68 | 166090 |
| 1738971300 | 188.71 | 1.14 | 0.61 | 187.54 | 188.95 | 185.67 | 159037 |
| 1738884900 | 187.57 | 1.36 | 0.73 | 187.42 | 189.395 | 185.91 | 151500 |
| 1738798500 | 186.21 | 5.25 | 2.90 | 181.88 | 188.43 | 179.83 | 271921 |
| 1738712100 | 180.96 | 14.46 | 8.68 | 171 | 185.56 | 171 | 410207 |
| 1738625700 | 166.5 | -2.24 | -1.33 | 165.76 | 168.19 | 164.9052 | 183776 |
| 1738366500 | 168.74 | -0.54 | -0.32 | 168.15 | 169.28 | 167.09 | 197213 |
| 1738280100 | 169.28 | -0.68 | -0.40 | 171.06 | 171.06 | 168.16 | 97787 |
| 1738193700 | 169.96 | 0.01 | 0.01 | 169.52 | 171.66 | 169.04 | 106379 |
| 1738107300 | 169.95 | -3.89 | -2.24 | 173.06 | 174.0373 | 169.62 | 117026 |
| 1738020900 | 173.84 | 1.84 | 1.07 | 171.8 | 176.84 | 171.8 | 173941 |
| 1737761700 | 172 | -1.33 | -0.77 | 173.61 | 174.07 | 171.54 | 162280 |
| 1737675300 | 173.33 | 0 | 0.00 | 173.33 | 173.33 | 173.33 | 0 |
| 1737588900 | 173.33 | -2.58 | -1.47 | 175.21 | 175.26 | 172.785 | 136436 |
| 1737502500 | 175.91 | 4.81 | 2.81 | 171 | 175.91 | 171 | 112544 |
| 1737156900 | 171.1 | 0.8 | 0.47 | 171.91 | 171.91 | 170.32 | 130639 |
| 1737070500 | 170.3 | 2.4 | 1.43 | 168.04 | 170.98 | 167.26499 | 88097 |
| 1736984100 | 167.9 | -0.73 | -0.43 | 170.72 | 170.72 | 167.72 | 88961 |
| 1736897700 | 168.63 | 0.54 | 0.32 | 168.43 | 168.92 | 167.1 | 69813 |
| 1736811300 | 168.09 | 1.35 | 0.81 | 166.41999 | 169.0253 | 164.22 | 100254 |
| 1736552100 | 166.74 | -2.96 | -1.74 | 167.3 | 168.98 | 165.91 | 148577 |
| 1736379300 | 169.7 | 3.63 | 2.19 | 166.12 | 171.025 | 163.195 | 189351 |
| 1736292900 | 166.07 | -3.09 | -1.83 | 170.5 | 171.28 | 165.71 | 138334 |
| 1736206500 | 169.16 | -4.33 | -2.50 | 173.25 | 174.685 | 168.27 | 126608 |
| 1735947300 | 173.49 | 0.94 | 0.54 | 171.88 | 174.125 | 171.395 | 200228 |
| 1735860900 | 172.55 | -0.58 | -0.33 | 174.075 | 174.24 | 171.945 | 137547 |
| 1735688100 | 173.125 | -0.02 | -0.01 | 173.33 | 175.3299 | 172.49 | 84869 |
| 1735601700 | 173.14 | -2.73 | -1.55 | 175.27 | 175.27 | 172.9 | 81339 |
| 1735342500 | 175.87 | -1.85 | -1.04 | 176.95 | 177.65 | 174.13 | 104501 |
| 1735256100 | 177.72 | -0.32 | -0.18 | 177 | 179.22 | 176.785 | 106637 |
| 1735077840 | 178.04 | 0.72 | 0.41 | 176.54 | 178.45 | 176.06 | 46622 |
| 1734996900 | 177.32 | -3.37 | -1.87 | 179.9 | 179.9 | 177.05 | 113903 |
| 1734737700 | 180.69 | -1.87 | -1.02 | 181.44 | 183.925 | 179.93 | 280614 |
| 1734651300 | 182.56 | 0.22 | 0.12 | 184.55 | 184.55 | 179.915 | 113927 |
| 1734564900 | 182.34 | -6.88 | -3.64 | 188.7 | 189.1 | 180.73 | 156133 |
| 1734478500 | 189.22 | -4.11 | -2.13 | 192.725 | 193.04 | 188.85 | 112394 |
| 1734392100 | 193.33 | -4.77 | -2.41 | 197 | 197.36 | 192.74 | 123357 |
| 1734132900 | 198.1 | 1.57 | 0.80 | 195.875 | 198.31 | 193.05 | 116235 |
| 1734046500 | 196.53 | 2.27 | 1.17 | 193.51 | 196.62 | 190.645 | 127006 |
| 1733960100 | 194.26 | 4.29 | 2.26 | 190.84 | 195.19 | 188.99 | 227911 |
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
