Premium
Alliant Energy Corporation (LNT)
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 | 0.71 | 1.21098413781 | 58.63 | 60.03 | 58.31 | 1520909 | 59.26613431 | CS |
| 4 | -0.2495 | -0.41869792497 | 59.5895 | 61.93 | 56.3 | 1433525 | 58.68312926 | CS |
| 12 | 2.24 | 3.92294220665 | 57.1 | 64.05 | 56.08 | 1512681 | 59.96282697 | CS |
| 26 | 3.66 | 6.57327586207 | 55.68 | 64.05 | 54.984 | 1419075 | 59.34808526 | CS |
| 52 | 10.72 | 22.0485396956 | 48.62 | 64.05 | 46.8 | 1555361 | 54.25326482 | CS |
| 156 | 0.41 | 0.695740709316 | 58.93 | 65.37 | 45.1536 | 1544865 | 54.43412386 | CS |
| 260 | 0.42 | 0.71283095723 | 58.92 | 65.37 | 37.66 | 1459692 | 54.08198127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 59.34 | 0.75 | 1.28 | 59.12 | 59.5999 | 58.84 | 1046232 |
| 1738193700 | 58.59 | -0.28 | -0.48 | 58.81 | 59.36 | 58.56 | 971127 |
| 1738107300 | 58.87 | -1.13 | -1.88 | 59.86 | 59.92 | 58.62 | 1275215 |
| 1738020900 | 60 | 1.23 | 2.09 | 59.38 | 60.03 | 58.31 | 2492343 |
| 1737761700 | 58.77 | -0.32 | -0.54 | 58.63 | 59.08 | 58.45 | 1344951 |
| 1737675300 | 59.09 | 0 | 0.00 | 59.09 | 59.09 | 59.09 | 0 |
| 1737588900 | 59.09 | -1.91 | -3.13 | 60.66 | 60.66 | 59.045 | 1256969 |
| 1737502500 | 61 | 0.45 | 0.74 | 61.26 | 61.93 | 60.77 | 1516161 |
| 1737156900 | 60.55 | 0.48 | 0.80 | 60.22 | 60.73 | 59.955 | 1697668 |
| 1737070500 | 60.07 | 1.6 | 2.74 | 58.61 | 60.11 | 58.3 | 1233843 |
| 1736984100 | 58.47 | 0.68 | 1.18 | 58.3 | 58.87 | 58.14 | 1418909 |
| 1736897700 | 57.79 | 0.81 | 1.42 | 56.83 | 57.86 | 56.81 | 1565066 |
| 1736811300 | 56.98 | 0.32 | 0.56 | 56.78 | 57.17 | 56.3 | 1386303 |
| 1736552100 | 56.66 | -1.54 | -2.65 | 57.83 | 57.93 | 56.64 | 1381045 |
| 1736379300 | 58.2 | 0.84 | 1.46 | 57.28 | 58.25 | 56.87 | 1184662 |
| 1736292900 | 57.36 | 0.05 | 0.09 | 57.18 | 57.935 | 57.06 | 1260763 |
| 1736206500 | 57.31 | -1.03 | -1.77 | 58.02 | 58.23 | 57.13 | 2018676 |
| 1735947300 | 58.34 | -0.17 | -0.29 | 58.71 | 58.72 | 58.23 | 1440665 |
| 1735860900 | 58.51 | -0.63 | -1.07 | 59.31 | 59.73 | 58.45 | 1008634 |
| 1735688100 | 59.14 | -0.19 | -0.32 | 59.53 | 59.7 | 58.83 | 864721 |
| 1735601700 | 59.33 | -0.21 | -0.35 | 59.53 | 59.53 | 58.84 | 1267253 |
| 1735342500 | 59.54 | -0.11 | -0.18 | 59.28 | 60.085 | 58.64 | 728937 |
| 1735256100 | 59.65 | 0.03 | 0.05 | 59.38 | 59.83 | 59.3 | 844457 |
| 1735077840 | 59.62 | 0.36 | 0.61 | 59.22 | 59.63 | 59.005 | 397346 |
| 1734996900 | 59.26 | 0.31 | 0.53 | 58.73 | 59.325 | 58.33 | 1239223 |
| 1734737700 | 58.95 | 0.69 | 1.18 | 58.48 | 59.1 | 58.37 | 2617740 |
| 1734651300 | 58.26 | 0.11 | 0.19 | 57.89 | 59.08 | 57.89 | 1730250 |
| 1734564900 | 58.15 | -1.42 | -2.38 | 59.62 | 59.71 | 58.11 | 2036941 |
| 1734478500 | 59.57 | -0.31 | -0.52 | 59.52 | 59.93 | 59.25 | 1509017 |
| 1734392100 | 59.88 | -0.57 | -0.94 | 60.41 | 60.735 | 59.85 | 1382337 |
| 1734132900 | 60.45 | -0.02 | -0.03 | 60.51 | 60.94 | 60.31 | 855918 |
| 1734046500 | 60.47 | 0.06 | 0.10 | 60.39 | 60.7 | 59.91 | 1264824 |
| 1733960100 | 60.41 | -0.29 | -0.48 | 60.8 | 60.82 | 60.24 | 1251243 |
| 1733873700 | 60.7 | -0.21 | -0.34 | 60.65 | 61.05 | 59.71 | 1052250 |
| 1733787300 | 60.91 | -0.15 | -0.25 | 60.85 | 61.1613 | 60.63 | 1387059 |
| 1733528100 | 61.06 | -0.48 | -0.78 | 61.57 | 61.68 | 60.8 | 1772968 |
| 1733441700 | 61.54 | -0.24 | -0.39 | 61.58 | 62.12 | 61.24 | 1232563 |
| 1733355300 | 61.78 | -0.05 | -0.08 | 61.95 | 62.12 | 61.57 | 1488403 |
| 1733268900 | 61.83 | -0.45 | -0.72 | 62.66 | 62.815 | 61.81 | 1165683 |
| 1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1368444 |
| 1732917840 | 63.2 | -0.39 | -0.61 | 63.33 | 63.572 | 63.11 | 838038 |
| 1732750500 | 63.59 | 0.25 | 0.39 | 63.72 | 64.05 | 63.37 | 1383219 |
| 1732664100 | 63.34 | -0.29 | -0.46 | 63.91 | 63.92 | 63.08 | 1715232 |
| 1732577700 | 63.63 | 0.31 | 0.49 | 63.84 | 64.019999 | 63.14 | 2351210 |
| 1732318500 | 63.32 | 0.12 | 0.19 | 63.57 | 63.625 | 63.13 | 1461796 |
| 1732232100 | 63.2 | 0.97 | 1.56 | 62.23 | 63.27 | 62.01 | 1367365 |
| 1732145700 | 62.23 | -0.02 | -0.03 | 62.23 | 62.59 | 61.67 | 1352452 |
| 1732059300 | 62.25 | 0.44 | 0.71 | 61.49 | 62.315 | 61.13 | 1423239 |
| 1731972900 | 61.81 | 0.83 | 1.36 | 60.79 | 61.93 | 60.69 | 2047899 |
| 1731713700 | 60.98 | 1.48 | 2.49 | 59.45 | 61.04 | 59.4 | 2284814 |
| 1731627300 | 59.5 | -0.64 | -1.06 | 60.16 | 60.24 | 59.44 | 2019784 |
| 1731540900 | 60.14 | 0.21 | 0.35 | 60.08 | 60.23 | 59.36 | 1751149 |
| 1731454500 | 59.93 | 0.01 | 0.02 | 59.92 | 60.525 | 59.78 | 2733270 |
| 1731368100 | 59.92 | 2.17 | 3.76 | 57.78 | 60.02 | 57.75 | 3295047 |
| 1731108900 | 57.75 | 1.51 | 2.68 | 56.43 | 57.98 | 56.2 | 2356478 |
| 1731022500 | 56.24 | -0.76 | -1.33 | 57.05 | 57.34 | 56.08 | 2424859 |
| 1730936100 | 57 | -1.12 | -1.93 | 57.49 | 57.5 | 56.255 | 2401199 |
| 1730849700 | 58.12 | 0.61 | 1.06 | 57.34 | 58.17 | 57.22 | 1496429 |
| 1730763300 | 57.51 | -0.23 | -0.40 | 57.56 | 58.135 | 57 | 2404067 |
| 1730500500 | 57.74 | -2.26 | -3.77 | 58.84 | 59.67 | 57.36 | 3222744 |
| 1730414100 | 60 | 0.72 | 1.21 | 58.94 | 60.455 | 58.94 | 3107531 |
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
