Premium
Lincoln Educational Services Corp (LINC)
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 | 3.91 | 7.88147550897 | 49.61 | 56.34 | 49.6 | 551368 | 53.90302562 | CS |
| 4 | 7.31 | 15.8190867778 | 46.21 | 56.34 | 43.49 | 530499 | 49.35370606 | CS |
| 12 | 13.665 | 34.2867896123 | 39.855 | 56.34 | 38.75 | 517451 | 47.28500448 | CS |
| 26 | 28.63 | 115.026114906 | 24.89 | 56.34 | 24.37 | 492966 | 40.55300956 | CS |
| 52 | 30.69 | 134.428383706 | 22.83 | 56.34 | 17.29 | 393144 | 33.09162694 | CS |
| 156 | 47.24 | 752.229299363 | 6.28 | 56.34 | 5.995 | 224850 | 25.5044607 | CS |
| 260 | 46.04 | 615.50802139 | 7.48 | 56.34 | 4.59 | 175458 | 21.05362389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 55.68 | 1.57 | 2.90 | 54.2 | 55.75 | 52.98 | 657604 |
| 1783377300 | 54.11 | 1.78 | 3.40 | 52.35 | 54.99 | 52.27 | 618481 |
| 1783031700 | 52.33 | -0.28 | -0.53 | 52.67 | 52.905 | 51.295 | 338702 |
| 1782945300 | 52.61 | 2.71 | 5.43 | 49.61 | 52.94 | 49.6 | 590683 |
| 1782858900 | 49.9 | 0.59 | 1.20 | 49.31 | 51.6 | 47.8 | 503619 |
| 1782772500 | 49.31 | -0.58 | -1.16 | 49.93 | 50.18 | 48.24 | 338119 |
| 1782513300 | 49.89 | 0.9 | 1.84 | 48.82 | 50.2 | 48.5101 | 1350937 |
| 1782426900 | 48.99 | 1.14 | 2.38 | 47.85 | 49.8 | 47.85 | 378948 |
| 1782340500 | 47.85 | 0.74 | 1.57 | 47.11 | 47.925 | 46.75 | 324109 |
| 1782254100 | 47.11 | -2.22 | -4.50 | 48.29 | 50.55 | 47.1 | 377033 |
| 1782167700 | 49.33 | 0.9 | 1.86 | 48.37 | 49.68 | 47.82 | 370093 |
| 1781822100 | 48.43 | 1.93 | 4.15 | 46.97 | 48.69 | 45.15 | 665031 |
| 1781735700 | 46.5 | 0.59 | 1.29 | 45.91 | 46.985 | 45.44 | 272979 |
| 1781649300 | 45.91 | 1.11 | 2.48 | 44.99 | 46.21 | 43.49 | 466168 |
| 1781562900 | 44.8 | -1.35 | -2.93 | 46.69 | 46.69 | 43.88 | 620525 |
| 1781303700 | 46.15 | -1.46 | -3.07 | 47.9 | 48.54 | 45.94 | 471150 |
| 1781217300 | 47.61 | 0.18 | 0.38 | 48.17 | 48.99 | 47.11 | 628486 |
| 1781130900 | 47.43 | 1.05 | 2.26 | 46.21 | 48.42 | 45.9 | 576319 |
| 1781044500 | 46.38 | -0.07 | -0.15 | 46.61 | 46.91 | 44.1 | 604604 |
| 1780958100 | 46.45 | -1.54 | -3.21 | 48 | 49.3989 | 46.31 | 480176 |
| 1780698900 | 47.99 | -2.61 | -5.16 | 50.6 | 50.98 | 47.8 | 593373 |
| 1780612500 | 50.6 | 0.53 | 1.06 | 50.37 | 51.6499 | 50.09 | 336810 |
| 1780526100 | 50.07 | 1.01 | 2.06 | 49.43 | 50.34 | 48.94 | 716441 |
| 1780439700 | 49.06 | -0.33 | -0.67 | 49.43 | 49.89 | 48.34 | 373315 |
| 1780353300 | 49.39 | 3.07 | 6.63 | 46.78 | 50 | 46.5 | 612938 |
| 1780094100 | 46.32 | -1.26 | -2.65 | 47.5 | 47.6 | 46.11 | 789861 |
| 1780007700 | 47.58 | -0.52 | -1.08 | 48.09 | 48.92 | 47.42 | 326291 |
| 1779921300 | 48.1 | -0.85 | -1.74 | 48.95 | 49.45 | 47.26 | 363594 |
| 1779834900 | 48.95 | 0.55 | 1.14 | 48.44 | 50.06 | 47.74 | 372621 |
| 1779489300 | 48.4 | 1.56 | 3.33 | 47.11 | 48.49 | 46.25 | 585600 |
| 1779402900 | 46.84 | -0.59 | -1.24 | 47.18 | 47.305 | 45.85 | 430022 |
| 1779316500 | 47.43 | -0.08 | -0.17 | 47.76 | 47.925 | 46.2101 | 588493 |
| 1779230100 | 47.51 | -1.94 | -3.92 | 48.85 | 50 | 47.385 | 453242 |
| 1779143700 | 49.45 | 0.35 | 0.71 | 49.1 | 50 | 48.54 | 475050 |
| 1778884500 | 49.1 | -1.89 | -3.71 | 50.1 | 50.12 | 48.46 | 637392 |
| 1778798100 | 50.99 | -1.03 | -1.98 | 52 | 52.295 | 50.2201 | 544786 |
| 1778711700 | 52.02 | 1.81 | 3.60 | 50.27 | 53.5 | 49.4269 | 880634 |
| 1778625300 | 50.21 | 0.71 | 1.43 | 49.79 | 50.685 | 47.03 | 861319 |
| 1778538900 | 49.5 | 4.75 | 10.61 | 44.7 | 51.645 | 44.7 | 988521 |
| 1778279700 | 44.75 | 0.65 | 1.47 | 44.6 | 45.45 | 43.805 | 767346 |
| 1778193300 | 44.1 | -0.9 | -2.00 | 44.84 | 45.09 | 43.0165 | 684719 |
| 1778106900 | 45 | -0.09 | -0.20 | 45.09 | 45.48 | 43.725 | 598132 |
| 1778020500 | 45.09 | 4.03 | 9.81 | 41.13 | 45.22 | 41.13 | 1404710 |
| 1777934100 | 41.06 | 0.13 | 0.32 | 40.71 | 41.39 | 40 | 304416 |
| 1777674900 | 40.93 | -0.21 | -0.51 | 41.33 | 42 | 40.46 | 237416 |
| 1777588500 | 41.14 | 0.79 | 1.96 | 39.96 | 41.91 | 39.96 | 295959 |
| 1777502100 | 40.35 | 0.69 | 1.74 | 39.43 | 40.69 | 39.135 | 250329 |
| 1777415700 | 39.66 | -0.16 | -0.40 | 39.96 | 41 | 39.15 | 323501 |
| 1777329300 | 39.82 | 0.71 | 1.82 | 39.11 | 39.86 | 39.11 | 173702 |
| 1777070100 | 39.11 | -0.48 | -1.21 | 39.53 | 40.395 | 38.75 | 249962 |
| 1776983700 | 39.59 | -1.18 | -2.89 | 40.65 | 41 | 39.1 | 291918 |
| 1776897300 | 40.77 | 0.61 | 1.52 | 40.34 | 40.8 | 39.75 | 188091 |
| 1776810900 | 40.16 | -0.98 | -2.38 | 41.28 | 41.68 | 39.2732 | 513159 |
| 1776724500 | 41.14 | -0.81 | -1.93 | 41.94 | 42.1 | 40.89 | 235984 |
| 1776465300 | 41.95 | 0.63 | 1.52 | 41.36 | 42.82 | 41.11 | 699313 |
| 1776378900 | 41.32 | 1.19 | 2.97 | 39.83 | 41.46 | 39.46 | 397787 |
| 1776292500 | 40.13 | 0.29 | 0.73 | 39.855 | 40.5 | 39.42 | 309795 |
| 1776206100 | 39.84 | -0.05 | -0.13 | 39.81 | 40.3 | 39.09 | 406225 |
| 1776119700 | 39.89 | -0.97 | -2.37 | 40.86 | 41.2 | 39.525 | 309147 |
| 1775860500 | 40.86 | 0.62 | 1.54 | 40.11 | 40.92 | 39.19 | 416980 |
| 1775774100 | 40.24 | -0.18 | -0.45 | 40.42 | 41.2 | 40.15 | 393065 |
| 1775687700 | 40.42 | -0.99 | -2.39 | 41.93 | 42.65 | 40.04 | 481335 |
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.
