Premium
Alliant Energy Corporation (LNT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.831060901182 | 77.01 | 78.21 | 75.53 | 2355862 | 76.71474013 | CS |
| 4 | 5.84 | 8.13257206517 | 71.81 | 78.21 | 71.36 | 2612306 | 74.66555054 | CS |
| 12 | 5.14 | 7.0886774238 | 72.51 | 78.21 | 69.56 | 2477355 | 73.13965688 | CS |
| 26 | 12.15 | 18.5496183206 | 65.5 | 78.21 | 64.34 | 2467277 | 71.17726671 | CS |
| 52 | 15.68 | 25.3025657576 | 61.97 | 78.21 | 60.84 | 2188725 | 68.8395315 | CS |
| 156 | 24.7 | 46.6477809254 | 52.95 | 78.21 | 45.1536 | 1874122 | 60.54250536 | CS |
| 260 | 21.16 | 37.4579571606 | 56.49 | 78.21 | 45.1536 | 1670019 | 59.28726191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 77.65 | 1.07 | 1.40 | 77.36 | 78.81 | 76.73 | 1994227 |
| 1783377300 | 76.58 | -1.45 | -1.86 | 77.84 | 77.99 | 76.39 | 2250376 |
| 1783031700 | 78.03 | 2.24 | 2.96 | 76.22 | 78.21 | 76.03 | 2563410 |
| 1782945300 | 75.79 | -0.5 | -0.66 | 76 | 76.24 | 75.53 | 2220851 |
| 1782858900 | 76.29 | -0.89 | -1.15 | 77.01 | 77.13 | 76.15 | 2388812 |
| 1782772500 | 77.18 | -0.07 | -0.09 | 77.17 | 77.345 | 76.68 | 2427863 |
| 1782513300 | 77.25 | 1.06 | 1.39 | 76.53 | 77.36 | 76.33 | 2920654 |
| 1782426900 | 76.19 | 0.6 | 0.79 | 75.79 | 76.595 | 75.33 | 2744819 |
| 1782340500 | 75.59 | 1.02 | 1.37 | 74.99 | 75.69 | 74.52 | 2496217 |
| 1782254100 | 74.57 | 1.36 | 1.86 | 73.65 | 74.66 | 73.15 | 3222742 |
| 1782167700 | 73.21 | 0.21 | 0.29 | 72.93 | 73.995 | 72.805 | 2712210 |
| 1781822100 | 73 | 0.18 | 0.25 | 73.62 | 73.71 | 72.53 | 4271706 |
| 1781735700 | 72.82 | -1.02 | -1.38 | 73.31 | 73.91 | 72.61 | 3351865 |
| 1781649300 | 73.84 | 0.29 | 0.39 | 73.74 | 74.56 | 73.5 | 2427677 |
| 1781562900 | 73.55 | 0.44 | 0.60 | 72.84 | 73.74 | 72.24 | 1551891 |
| 1781303700 | 73.11 | 0.49 | 0.67 | 72.83 | 73.415 | 72.78 | 1553866 |
| 1781217300 | 72.62 | -0.38 | -0.52 | 73.28 | 73.74 | 72.54 | 2283922 |
| 1781130900 | 73 | 0.63 | 0.87 | 72.93 | 73.62 | 72.53 | 2945107 |
| 1781044500 | 72.37 | 0.66 | 0.92 | 71.81 | 72.81 | 71.36 | 2687523 |
| 1780958100 | 71.71 | -1.16 | -1.59 | 72.63 | 73.14 | 71.62 | 2889478 |
| 1780698900 | 72.87 | 1.48 | 2.07 | 71.56 | 73.24 | 71.55 | 2776285 |
| 1780612500 | 71.39 | 0.6 | 0.85 | 71.5 | 71.67 | 70.29 | 1721062 |
| 1780526100 | 70.79 | -0.17 | -0.24 | 71.07 | 72.2 | 70.755 | 3063521 |
| 1780439700 | 70.96 | 1.39 | 2.00 | 69.9 | 71.37 | 69.755 | 2432301 |
| 1780353300 | 69.57 | -2.04 | -2.85 | 70.9 | 71.075 | 69.56 | 2198485 |
| 1780094100 | 71.61 | -0.56 | -0.78 | 72.17 | 72.28 | 71.39 | 3001895 |
| 1780007700 | 72.17 | -1.58 | -2.14 | 73.75 | 73.86 | 71.905 | 2260287 |
| 1779921300 | 73.75 | 0.07 | 0.10 | 73.51 | 74 | 73.11 | 2127487 |
| 1779834900 | 73.68 | -0.27 | -0.37 | 74.23 | 74.6674 | 73.44 | 1440088 |
| 1779489300 | 73.95 | 0.67 | 0.91 | 73.28 | 74.07 | 73.045 | 1950735 |
| 1779402900 | 73.28 | 0.78 | 1.08 | 72.34 | 73.57 | 72.305 | 2989044 |
| 1779316500 | 72.5 | -0.5 | -0.68 | 73.23 | 73.57 | 72.43 | 2729554 |
| 1779230100 | 73 | 0.91 | 1.26 | 72 | 73.129 | 71.71 | 2832427 |
| 1779143700 | 72.09 | 1.19 | 1.68 | 71.48 | 72.15 | 71.2 | 2113826 |
| 1778884500 | 70.9 | -1.55 | -2.14 | 72.45 | 72.45 | 70.89 | 2627212 |
| 1778798100 | 72.45 | 0.15 | 0.21 | 72.52 | 72.85 | 72.09 | 1558124 |
| 1778711700 | 72.3 | -0.29 | -0.40 | 72.06 | 72.73 | 71.685 | 2590531 |
| 1778625300 | 72.59 | 0.12 | 0.17 | 72.5 | 72.94 | 71.72 | 3459047 |
| 1778538900 | 72.47 | 0.71 | 0.99 | 72.14 | 72.76 | 72.055 | 1671884 |
| 1778279700 | 71.76 | 0.07 | 0.10 | 71.98 | 72.27 | 71.46 | 2582775 |
| 1778193300 | 71.69 | -0.62 | -0.86 | 72.04 | 72.26 | 71.48 | 2914915 |
| 1778106900 | 72.31 | -0.76 | -1.04 | 73.07 | 73.52 | 72.105 | 3078253 |
| 1778020500 | 73.07 | -0.61 | -0.83 | 73.57 | 73.905 | 72.805 | 3417045 |
| 1777934100 | 73.68 | -0.38 | -0.51 | 73.41 | 74.16 | 72.69 | 3435464 |
| 1777674900 | 74.06 | 0.63 | 0.86 | 73.43 | 75.759 | 72.59 | 4344513 |
| 1777588500 | 73.43 | 1.43 | 1.99 | 71.52 | 73.71 | 71.52 | 3934898 |
| 1777502100 | 72 | -0.46 | -0.63 | 72.46 | 72.59 | 71.69 | 1775817 |
| 1777415700 | 72.46 | 0.04 | 0.06 | 72.67 | 73.195 | 72.265 | 1726448 |
| 1777329300 | 72.42 | 0.11 | 0.15 | 72.31 | 72.87 | 72.195 | 1412643 |
| 1777070100 | 72.31 | -0.32 | -0.44 | 72.37 | 72.79 | 71.975 | 2065515 |
| 1776983700 | 72.63 | 1.67 | 2.35 | 71.55 | 72.86 | 71.45 | 2097123 |
| 1776897300 | 70.96 | -0.18 | -0.25 | 71.6 | 72.02 | 70.61 | 1851269 |
| 1776810900 | 71.14 | -1.26 | -1.74 | 72.55 | 73.27 | 71.1 | 1905088 |
| 1776724500 | 72.4 | -0.43 | -0.59 | 72.71 | 73.32 | 72.27 | 1722534 |
| 1776465300 | 72.83 | 0.06 | 0.08 | 72.47 | 72.9185 | 71.73 | 1784807 |
| 1776378900 | 72.77 | 0.59 | 0.82 | 71.93 | 72.83 | 71.89 | 2130347 |
| 1776292500 | 72.18 | -0.12 | -0.17 | 71.99 | 72.38 | 71.37 | 2083113 |
| 1776206100 | 72.3 | -0.21 | -0.29 | 72.51 | 72.52 | 71.65 | 1500121 |
| 1776119700 | 72.51 | -0.59 | -0.81 | 73.14 | 73.3492 | 71.98 | 1822828 |
| 1775860500 | 73.1 | -0.62 | -0.84 | 73.55 | 73.775 | 72.865 | 2028107 |
| 1775774100 | 73.72 | 0.73 | 1.00 | 72.99 | 74.4 | 72.93 | 1728876 |
| 1775687700 | 72.99 | 0.34 | 0.47 | 72.055 | 73 | 71.56 | 1507376 |
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.
