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 | -9.08 | -3.4916362238 | 260.05 | 263.13 | 246.29 | 305481 | 252.69350123 | CS |
| 4 | -9.42 | -3.61765044741 | 260.39 | 279.08 | 246.29 | 416746 | 265.36738979 | CS |
| 12 | -3.75 | -1.47220477387 | 254.72 | 279.08 | 246.29 | 367119 | 263.28398628 | CS |
| 26 | 0.2 | 0.0797543565817 | 250.77 | 310 | 236.465 | 374250 | 266.35262105 | CS |
| 52 | 29.29 | 13.2127390834 | 221.68 | 310 | 214.06 | 347477 | 252.28641869 | CS |
| 156 | 53.84 | 27.3119261401 | 197.13 | 310 | 161.11 | 330302 | 219.30045556 | CS |
| 260 | 116.93 | 87.2351536855 | 134.04 | 310 | 118.17 | 314444 | 192.42029656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 246.35 | -1.34 | -0.54 | 250.62 | 251.66 | 246.29 | 358473 |
| 1783550100 | 247.69 | -8.12 | -3.17 | 253.51 | 255.33 | 247.52 | 321186 |
| 1783463700 | 255.81 | -7.11 | -2.70 | 262.20999 | 262.20999 | 253.495 | 234099 |
| 1783377300 | 262.92 | 4.49 | 1.74 | 260.05 | 263.13 | 258.43 | 308166 |
| 1783031700 | 258.43 | 0.46 | 0.18 | 259.77999 | 262.66 | 254.19 | 329388 |
| 1782945300 | 257.97 | -7.54 | -2.84 | 263.52999 | 263.61 | 255.215 | 431446 |
| 1782858900 | 265.51 | 1.36 | 0.51 | 264.39 | 266.27999 | 263.41 | 335474 |
| 1782772500 | 264.14999 | -2.41 | -0.90 | 268.69 | 268.875 | 262.62 | 417131 |
| 1782513300 | 266.56 | -7.16 | -2.62 | 274.44 | 274.44 | 265.36 | 889928 |
| 1782426900 | 273.72 | 4.81 | 1.79 | 271.39999 | 278.81 | 269 | 374478 |
| 1782340500 | 268.91 | -0.2 | -0.07 | 269.11 | 273 | 267.805 | 358143 |
| 1782254100 | 269.11 | -5.64 | -2.05 | 270.845 | 274.44 | 268.22 | 372624 |
| 1782167700 | 274.75 | -0.48 | -0.17 | 274.94 | 276.946 | 272.24 | 290871 |
| 1781822100 | 275.23 | 5.66 | 2.10 | 272.27999 | 278.7 | 272.27999 | 686903 |
| 1781735700 | 269.57 | -3.97 | -1.45 | 271.82 | 279.08 | 268.89999 | 589413 |
| 1781649300 | 273.54 | 5.68 | 2.12 | 270.45 | 276.01 | 270.33 | 457451 |
| 1781562900 | 267.86 | 9.61 | 3.72 | 265.99 | 268.06 | 263.01 | 433150 |
| 1781303700 | 258.25 | 0.5 | 0.19 | 260.39 | 263.42 | 255.7 | 313105 |
| 1781217300 | 257.75 | 4.53 | 1.79 | 256.48 | 259.05 | 251.85 | 372532 |
| 1781130900 | 253.22 | -12.23 | -4.61 | 265.48 | 267.08 | 252.68 | 373634 |
| 1781044500 | 265.45 | 4.49 | 1.72 | 264.02999 | 269.99 | 260.19 | 416486 |
| 1780958100 | 260.95999 | -1.17 | -0.45 | 261.77 | 264.52 | 260.62 | 303140 |
| 1780698900 | 262.13 | -1.71 | -0.65 | 263.08 | 264.35 | 260.24 | 199297 |
| 1780612500 | 263.83999 | 1.02 | 0.39 | 265.18 | 265.95 | 262.3 | 251318 |
| 1780526100 | 262.82 | 8.54 | 3.36 | 254.98 | 264.12 | 252 | 510110 |
| 1780439700 | 254.28 | 2.11 | 0.84 | 253.3 | 255.825 | 250.835 | 316981 |
| 1780353300 | 252.17 | -6.32 | -2.44 | 254.85 | 255.94 | 247.92 | 276605 |
| 1780094100 | 258.49 | -0.45 | -0.17 | 257.87 | 260.82 | 255.24 | 432466 |
| 1780007700 | 258.94 | -3.9 | -1.48 | 263.1 | 263.1 | 255.67 | 310774 |
| 1779921300 | 262.83999 | -2.47 | -0.93 | 265.70999 | 267.85 | 262.43 | 238376 |
| 1779834900 | 265.31 | 1.88 | 0.71 | 265.5 | 266.27999 | 262.79 | 271354 |
| 1779489300 | 263.43 | 3.35 | 1.29 | 262.39 | 263.83 | 258.66 | 268474 |
| 1779402900 | 260.08 | -0.43 | -0.17 | 259.14 | 261.06 | 254.4 | 305224 |
| 1779316500 | 260.51 | 6.69 | 2.64 | 255.35 | 260.74 | 252.3001 | 342012 |
| 1779230100 | 253.82 | -7.08 | -2.71 | 258.64999 | 261.745 | 253.08 | 277161 |
| 1779143700 | 260.89999 | -0.02 | -0.01 | 261.39 | 263.92 | 259.565 | 235039 |
| 1778884500 | 260.92 | -5.45 | -2.05 | 265.56 | 265.56 | 259.83 | 200624 |
| 1778798100 | 266.37 | 1.11 | 0.42 | 267.36 | 268.795 | 264.24 | 208670 |
| 1778711700 | 265.26 | -0.87 | -0.33 | 267.27 | 268.02 | 264.195 | 265397 |
| 1778625300 | 266.13 | -5.1 | -1.88 | 272.5 | 272.89 | 265.38 | 305338 |
| 1778538900 | 271.23 | 0.12 | 0.04 | 272.87 | 274.02999 | 270.041 | 274828 |
| 1778279700 | 271.11 | -0.01 | -0.00 | 273.64 | 273.64 | 269.3901 | 287672 |
| 1778193300 | 271.12 | -3.77 | -1.37 | 275 | 276.41 | 270.41 | 347518 |
| 1778106900 | 274.89 | 8.21 | 3.08 | 269.88 | 277.81 | 269.095 | 370016 |
| 1778020500 | 266.68 | 4.62 | 1.76 | 264.02 | 269.94 | 263.3 | 281753 |
| 1777934100 | 262.06 | -4.19 | -1.57 | 264.58 | 267.8275 | 260.79 | 417635 |
| 1777674900 | 266.25 | 1.25 | 0.47 | 265.39999 | 276.64999 | 264.52 | 496194 |
| 1777588500 | 265 | 7.49 | 2.91 | 255.4 | 270.99 | 255.285 | 851785 |
| 1777502100 | 257.51 | -2.5 | -0.96 | 260.01 | 263.61 | 254.015 | 878207 |
| 1777415700 | 260.01 | -1.19 | -0.46 | 261.2 | 262.17 | 256.3 | 290248 |
| 1777329300 | 261.2 | 1.2 | 0.46 | 260 | 263.6 | 256.06509 | 319908 |
| 1777070100 | 260 | -3.17 | -1.20 | 261.51 | 264.75 | 258.93 | 300855 |
| 1776983700 | 263.17 | 4.54 | 1.76 | 260.92 | 265.43 | 260.11 | 311587 |
| 1776897300 | 258.63 | -1.61 | -0.62 | 262.38 | 263.33499 | 257.3 | 316925 |
| 1776810900 | 260.24 | 0.77 | 0.30 | 259.99 | 265.25 | 258.845 | 289552 |
| 1776724500 | 259.47 | -1.93 | -0.74 | 260.55 | 262.1 | 258.48 | 358083 |
| 1776465300 | 261.39999 | 8.92 | 3.53 | 254.72 | 265.98 | 254.72 | 350566 |
| 1776378900 | 252.48 | -2.87 | -1.12 | 255.02 | 256.86 | 251.45 | 271414 |
| 1776292500 | 255.35 | -6.94 | -2.65 | 262.29 | 262.29 | 254.06 | 346818 |
| 1776206100 | 262.29 | 2.14 | 0.82 | 260.14999 | 262.89 | 255.625 | 234934 |
| 1776119700 | 260.14999 | 3.89 | 1.52 | 255.88 | 260.51 | 254.2601 | 337080 |
| 1775860500 | 256.26 | 0.15 | 0.06 | 255.63 | 258.57 | 255.41 | 203290 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
