Premium
LGI Homes Inc (LGIH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.38 | 7.72766446423 | 69.62 | 77.38 | 68.66 | 411298 | 74.25109253 | CS |
| 4 | -9.85 | -11.6087212728 | 84.85 | 88.07 | 68.66 | 313694 | 76.7883847 | CS |
| 12 | -25.28 | -25.2094136418 | 100.28 | 101.065 | 68.66 | 246348 | 83.70634126 | CS |
| 26 | -29.05 | -27.9192695819 | 104.05 | 125.83 | 68.66 | 217368 | 96.80886183 | CS |
| 52 | -36.6 | -32.7956989247 | 111.6 | 125.83 | 68.66 | 220649 | 98.46776957 | CS |
| 156 | -47.2 | -38.6252045827 | 122.2 | 141.91 | 68.66 | 226780 | 103.42961013 | CS |
| 260 | 2.23 | 3.06444963584 | 72.77 | 188 | 33 | 256792 | 108.43363869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 75 | -0.09 | -0.12 | 74.96 | 77.38 | 74.175 | 637441 |
| 1741390500 | 75.09 | -0.47 | -0.62 | 75.75 | 77.27 | 74.79 | 422995 |
| 1741304100 | 75.56 | 3.07 | 4.24 | 72.24 | 76.89 | 72.24 | 437117 |
| 1741217700 | 72.49 | 1.41 | 1.98 | 71.51 | 72.675 | 70.51 | 261038 |
| 1741131300 | 71.08 | 0.75 | 1.07 | 69.62 | 72.32 | 68.66 | 297901 |
| 1741044900 | 70.33 | -3.1 | -4.22 | 73.69 | 74.47 | 70.26 | 285585 |
| 1740785700 | 73.43 | -0.2 | -0.27 | 73.9 | 74.217 | 71.7 | 301226 |
| 1740699300 | 73.63 | -2.19 | -2.89 | 76.41 | 76.47 | 72.55 | 323481 |
| 1740612900 | 75.82 | -2.09 | -2.68 | 77.46 | 80.655 | 75.78 | 328936 |
| 1740526500 | 77.91 | 1.92 | 2.53 | 83.12 | 83.12 | 77.73 | 454617 |
| 1740440100 | 75.99 | -1.81 | -2.33 | 78.27 | 78.33 | 75.91 | 442361 |
| 1740180900 | 77.8 | -2.68 | -3.33 | 81.43 | 82.15 | 77.17 | 365892 |
| 1740094500 | 80.48 | -0.37 | -0.46 | 80.8 | 81.535 | 79.54 | 271355 |
| 1740008100 | 80.85 | -3.23 | -3.84 | 82.07 | 82.07 | 80.13 | 202410 |
| 1739921700 | 84.08 | -1.03 | -1.21 | 84.77 | 84.9 | 81.95 | 150183 |
| 1739576100 | 85.11 | 0.27 | 0.32 | 85.84 | 88.07 | 84.61 | 166607 |
| 1739489700 | 84.84 | 1.83 | 2.20 | 83.82 | 85.1759 | 82.75 | 138512 |
| 1739403300 | 83.01 | -2.68 | -3.13 | 83.56 | 83.56 | 81.71 | 275939 |
| 1739316900 | 85.69 | 1.01 | 1.19 | 84.85 | 86.4 | 84.63 | 196584 |
| 1739230500 | 84.68 | 2.08 | 2.52 | 83.59 | 84.915 | 82.938 | 165780 |
| 1738971300 | 82.6 | -2.99 | -3.49 | 85.27 | 85.27 | 82.26 | 235324 |
| 1738884900 | 85.59 | -2.55 | -2.89 | 88.61 | 88.61 | 85.37 | 266253 |
| 1738798500 | 88.14 | 1.93 | 2.24 | 86.32 | 88.3 | 86.1565 | 244564 |
| 1738712100 | 86.21 | 1.07 | 1.26 | 84.53 | 86.3926 | 84.53 | 213624 |
| 1738625700 | 85.14 | -4.14 | -4.64 | 87.68 | 87.68 | 84.91 | 223000 |
| 1738366500 | 89.28 | -3.5 | -3.77 | 92.545 | 92.545 | 89.08 | 212274 |
| 1738280100 | 92.78 | 2.98 | 3.32 | 90.75 | 93.75 | 89.44 | 165980 |
| 1738193700 | 89.8 | -2.4 | -2.60 | 91.78 | 92.76 | 88.04 | 189704 |
| 1738107300 | 92.2 | -1.73 | -1.84 | 93.35 | 93.9008 | 91.78 | 149737 |
| 1738020900 | 93.93 | 3.54 | 3.92 | 91.87 | 97.25 | 91.87 | 295647 |
| 1737761700 | 90.39 | -2.8 | -3.00 | 90.31 | 91.82 | 89.92 | 124518 |
| 1737675300 | 93.19 | 0 | 0.00 | 93.19 | 93.19 | 93.19 | 0 |
| 1737588900 | 93.19 | 0.61 | 0.66 | 91.59 | 93.28 | 91.31 | 136035 |
| 1737502500 | 92.58 | 0.11 | 0.12 | 93.86 | 96.795 | 92.41 | 209023 |
| 1737156900 | 92.47 | -1.02 | -1.09 | 95.37 | 95.49 | 91.615 | 171759 |
| 1737070500 | 93.49 | 1.13 | 1.22 | 92.01 | 93.89 | 90.58 | 181016 |
| 1736984100 | 92.36 | 5.12 | 5.87 | 91.32 | 92.795 | 89.68 | 223442 |
| 1736897700 | 87.24 | 2.79 | 3.30 | 86.37 | 87.68 | 84.96 | 164270 |
| 1736811300 | 84.45 | 1.16 | 1.39 | 83.03 | 84.7947 | 82.945 | 151977 |
| 1736552100 | 83.29 | -2.58 | -3.00 | 84.5 | 84.9 | 83 | 150988 |
| 1736379300 | 85.87 | 1.22 | 1.44 | 84.49 | 86.19 | 82.94 | 204551 |
| 1736292900 | 84.65 | -2.24 | -2.58 | 86.52 | 87.59 | 84.41 | 249212 |
| 1736206500 | 86.89 | 0.01 | 0.01 | 87.3 | 89.715 | 86.38 | 189537 |
| 1735947300 | 86.88 | -0.11 | -0.13 | 87.66 | 88.0717 | 86.63 | 193045 |
| 1735860900 | 86.99 | -2.41 | -2.70 | 90.7 | 91.34 | 86.07 | 229537 |
| 1735688100 | 89.4 | 0.72 | 0.81 | 88.85 | 90.47 | 88.85 | 144636 |
| 1735601700 | 88.68 | -0.91 | -1.02 | 89.06 | 89.93 | 87.06 | 143990 |
| 1735342500 | 89.59 | -1.43 | -1.57 | 90.28 | 91.517 | 88.64 | 150891 |
| 1735256100 | 91.02 | 0.65 | 0.72 | 90 | 91.17 | 89.01 | 124545 |
| 1735077840 | 90.37 | -0.06 | -0.07 | 90.26 | 90.54 | 89.3603 | 94999 |
| 1734996900 | 90.43 | -0.77 | -0.84 | 91.85 | 91.85 | 89.31 | 201162 |
| 1734737700 | 91.2 | 0.93 | 1.03 | 90.16 | 91.94 | 90.16 | 699341 |
| 1734651300 | 90.27 | -3.31 | -3.53 | 91.65 | 95.3 | 89.4029 | 343235 |
| 1734564900 | 93.575 | -2.9 | -3.00 | 97.73 | 98.89 | 93 | 311056 |
| 1734478500 | 96.47 | -4.18 | -4.15 | 100.28 | 101.065 | 96.32 | 187951 |
| 1734392100 | 100.65 | 0.8 | 0.80 | 99.1 | 101.515 | 98.57 | 234349 |
| 1734132900 | 99.85 | -2.54 | -2.48 | 100.66 | 101.415 | 98 | 306546 |
| 1734046500 | 102.39 | -2.12 | -2.03 | 104.02 | 104.31 | 101.78 | 177470 |
| 1733960100 | 104.51 | -0.99 | -0.94 | 107.13 | 107.13 | 104.255 | 235529 |
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
