Premium
Lincoln Electric Holdings Inc (LECO)
NASDAQ
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 | -12.15 | -5.84950170911 | 207.71 | 209.09 | 191.86 | 343791 | 200.28793447 | CS |
| 4 | 2.08 | 1.07504651644 | 193.48 | 220.36 | 189.19 | 322873 | 205.28457763 | CS |
| 12 | -14.54 | -6.92051404093 | 210.1 | 220.36 | 176.82 | 295645 | 197.36564837 | CS |
| 26 | 18.932 | 10.7185723668 | 176.628 | 222.52 | 169.51 | 283862 | 197.88562297 | CS |
| 52 | -58.86 | -23.1349736656 | 254.42 | 261.13 | 169.51 | 314905 | 204.77487843 | CS |
| 156 | 66.89 | 51.9856998523 | 128.67 | 261.13 | 118.17 | 317709 | 178.7710782 | CS |
| 260 | 115.64 | 144.694694695 | 79.92 | 261.13 | 59.295 | 298500 | 152.87701753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 195.82 | 2.21 | 1.14 | 193.97 | 197.89 | 191.86 | 397347 |
| 1741131300 | 193.61 | -6.7 | -3.34 | 196.71 | 200.1 | 193.33 | 312750 |
| 1741044900 | 200.31 | -6.38 | -3.09 | 207.62 | 209.04 | 199.51 | 373359 |
| 1740785700 | 206.69 | 1.41 | 0.69 | 204.94 | 206.88 | 202.02 | 457401 |
| 1740699300 | 205.28 | -2.49 | -1.20 | 207.71 | 209.09 | 205.1 | 186608 |
| 1740612900 | 207.77 | -0.03 | -0.01 | 208.15 | 209.82 | 206.3772 | 195930 |
| 1740526500 | 207.8 | 0.33 | 0.16 | 207.09 | 209.495 | 206.1829 | 164260 |
| 1740440100 | 207.47 | 0.2 | 0.10 | 208.05 | 209.37 | 204.57 | 228916 |
| 1740180900 | 207.27 | -4.37 | -2.06 | 212.8 | 212.9 | 206.26 | 301101 |
| 1740094500 | 211.64 | -4.26 | -1.97 | 213.73 | 215.06 | 211.035 | 203442 |
| 1740008100 | 215.9 | -0.91 | -0.42 | 216.66 | 217.23 | 213.5 | 317823 |
| 1739921700 | 216.81 | 2.99 | 1.40 | 214.9 | 217.8 | 213.45 | 351987 |
| 1739576100 | 213.82 | 0.01 | 0.00 | 215.51 | 216.6175 | 212.32 | 595316 |
| 1739489700 | 213.81 | 19.81 | 10.21 | 215.05 | 220.36 | 208.59 | 879737 |
| 1739403300 | 194 | 0.5 | 0.26 | 190.38 | 194.43 | 189.19 | 331647 |
| 1739316900 | 193.5 | 0.5 | 0.26 | 192.5 | 195.28 | 192.2318 | 184167 |
| 1739230500 | 193 | 1.75 | 0.92 | 194.65 | 194.65 | 191.97 | 256115 |
| 1738971300 | 191.25 | -1.99 | -1.03 | 193.21 | 194.25 | 190.34 | 198252 |
| 1738884900 | 193.24 | 1.13 | 0.59 | 193.48 | 194.625 | 191.625 | 235764 |
| 1738798500 | 192.11 | -1.27 | -0.66 | 193.47 | 193.47 | 189 | 228365 |
| 1738712100 | 193.38 | 0.92 | 0.48 | 192 | 194.5 | 192 | 233578 |
| 1738625700 | 192.46 | -6.32 | -3.18 | 194.49 | 195.56 | 188.98 | 399603 |
| 1738366500 | 198.78 | -1.52 | -0.76 | 199.56 | 201.14 | 197.27 | 479756 |
| 1738280100 | 200.3 | 4.85 | 2.48 | 197.27 | 201.63 | 197.27 | 190260 |
| 1738193700 | 195.45 | -0.7 | -0.36 | 195.32 | 197.33 | 194.71 | 142750 |
| 1738107300 | 196.15 | -0.93 | -0.47 | 196.64 | 197.59 | 194.18 | 147821 |
| 1738020900 | 197.08 | -0.19 | -0.10 | 196.46 | 199.38 | 195.19 | 191775 |
| 1737761700 | 197.27 | -1.35 | -0.68 | 197.39 | 198.99 | 196.085 | 200077 |
| 1737675300 | 198.62 | 0 | 0.00 | 198.62 | 198.62 | 198.62 | 0 |
| 1737588900 | 198.62 | -0.77 | -0.39 | 198.77 | 199.92 | 197.4 | 186364 |
| 1737502500 | 199.39 | 5.07 | 2.61 | 196.48 | 201.43 | 196.48 | 229660 |
| 1737156900 | 194.32 | 0.18 | 0.09 | 195.19 | 196.54 | 193.19 | 455792 |
| 1737070500 | 194.14 | 2.04 | 1.06 | 191.91 | 196.28 | 191.61 | 250363 |
| 1736984100 | 192.1 | 0.97 | 0.51 | 195.56 | 197.78 | 191.83 | 189532 |
| 1736897700 | 191.13 | 4.68 | 2.51 | 186.7 | 191.19 | 186.7 | 204303 |
| 1736811300 | 186.45 | 5.94 | 3.29 | 180.51 | 186.86 | 176.82 | 366580 |
| 1736552100 | 180.51 | -4.94 | -2.66 | 182.53 | 183.3408 | 180.41 | 244540 |
| 1736379300 | 185.45 | -0.04 | -0.02 | 184.35 | 186.2 | 182.53 | 348447 |
| 1736292900 | 185.49 | 0.11 | 0.06 | 186.81 | 188.35 | 185.03 | 259981 |
| 1736206500 | 185.38 | -0.77 | -0.41 | 186.65 | 188.8999 | 185.17 | 194984 |
| 1735947300 | 186.15 | 1.36 | 0.74 | 185.2 | 187.7465 | 183.94 | 297935 |
| 1735860900 | 184.79 | -2.68 | -1.43 | 188.54 | 190.905 | 184.53 | 164844 |
| 1735688100 | 187.47 | -0.77 | -0.41 | 189.07 | 190.22 | 186.73 | 186391 |
| 1735601700 | 188.24 | -1.62 | -0.85 | 188.96 | 189.595 | 185.38 | 210753 |
| 1735342500 | 189.86 | -1.03 | -0.54 | 189.42 | 191.84 | 188.485 | 176410 |
| 1735256100 | 190.89 | 0.89 | 0.47 | 189.94 | 191.91 | 188.875 | 275028 |
| 1735077840 | 190 | 0.44 | 0.23 | 189.35 | 191.26 | 188 | 203337 |
| 1734996900 | 189.56 | -0.19 | -0.10 | 189.9 | 191 | 188.7601 | 336637 |
| 1734737700 | 189.75 | -0.14 | -0.07 | 189.77 | 193.84 | 188.76 | 1242840 |
| 1734651300 | 189.89 | -1.69 | -0.88 | 192.47 | 194.88 | 189.22 | 358174 |
| 1734564900 | 191.58 | -7.57 | -3.80 | 199.44 | 200.4397 | 190.53 | 288250 |
| 1734478500 | 199.15 | -3.26 | -1.61 | 201.39 | 204.5 | 198.69 | 287897 |
| 1734392100 | 202.41 | -1.39 | -0.68 | 203.48 | 208.235 | 201.24 | 327779 |
| 1734132900 | 203.8 | -3.83 | -1.84 | 206.15 | 206.17 | 201.5 | 207655 |
| 1734046500 | 207.63 | -1.45 | -0.69 | 210.44 | 211.78 | 207.08 | 228584 |
| 1733960100 | 209.08 | 0.08 | 0.04 | 209.96 | 212.22 | 208.24 | 413076 |
| 1733873700 | 209 | 0.93 | 0.45 | 207.39 | 210.59 | 203.78 | 365928 |
| 1733787300 | 208.07 | -1.85 | -0.88 | 212.33 | 214 | 207.67 | 363689 |
| 1733528100 | 209.92 | -2.08 | -0.98 | 212.58 | 213.135 | 208.02 | 248966 |
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
