Premium
Lantheus Holdings Inc (LNTH)
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 | 3.92 | 3.69916013966 | 105.97 | 111.86 | 105.5 | 1399208 | 109.65077057 | CS |
| 4 | 8.69 | 8.58695652174 | 101.2 | 111.86 | 97.99 | 1000464 | 105.77186458 | CS |
| 12 | 30.36 | 38.1742738589 | 79.53 | 111.86 | 79.47 | 983008 | 96.29151905 | CS |
| 26 | 43.09 | 64.505988024 | 66.8 | 111.86 | 63.37 | 967511 | 84.11008385 | CS |
| 52 | 30.33 | 38.1221719457 | 79.56 | 111.86 | 47.25 | 1217135 | 68.51051239 | CS |
| 156 | 25.99 | 30.9773539928 | 83.9 | 126.8899 | 47.25 | 1089088 | 76.22782557 | CS |
| 260 | 81.26 | 283.828152288 | 28.63 | 126.8899 | 22.2 | 1036050 | 70.97243939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 109.89 | 0.93 | 0.85 | 109.92 | 110.9999 | 108 | 511133 |
| 1782945300 | 108.96 | -1.98 | -1.78 | 111.69 | 111.72 | 108.83 | 909351 |
| 1782858900 | 110.94 | 1.36 | 1.24 | 109 | 111.86 | 109 | 913671 |
| 1782772500 | 109.58 | -0.22 | -0.20 | 109.25 | 111.04 | 105.5 | 1346246 |
| 1782513300 | 109.8 | 0.79 | 0.72 | 108.51 | 111.46 | 108.51 | 2528580 |
| 1782426900 | 109.01 | 4.16 | 3.97 | 105.97 | 109.02 | 105.61 | 1298191 |
| 1782340500 | 104.85 | -1.18 | -1.11 | 106.46 | 107.2644 | 104.58 | 829718 |
| 1782254100 | 106.03 | -0.17 | -0.16 | 105 | 107.99 | 104.59 | 757586 |
| 1782167700 | 106.2 | 2.34 | 2.25 | 104.47 | 106.625 | 103.485 | 630450 |
| 1781822100 | 103.86 | 0.67 | 0.65 | 104.21 | 104.9999 | 102.97 | 1090920 |
| 1781735700 | 103.19 | -1.84 | -1.75 | 104.67 | 105.76 | 101.61 | 933432 |
| 1781649300 | 105.03 | 0.36 | 0.34 | 105 | 107.99 | 104.51 | 1423723 |
| 1781562900 | 104.67 | 0.15 | 0.14 | 105 | 105 | 102.9709 | 798660 |
| 1781303700 | 104.52 | 0.2 | 0.19 | 104.44 | 104.57 | 102.6481 | 687579 |
| 1781217300 | 104.32 | 4.08 | 4.07 | 100.94 | 104.5 | 99.92 | 1226423 |
| 1781130900 | 100.24 | 0.26 | 0.26 | 100 | 102.7299 | 99.67 | 651813 |
| 1781044500 | 99.98 | -0.03 | -0.03 | 100.92 | 101.81 | 97.99 | 659454 |
| 1780958100 | 100.01 | -0.97 | -0.96 | 101.53 | 102.625 | 99.945 | 750413 |
| 1780698900 | 100.98 | -1.84 | -1.79 | 102.57 | 104 | 100.61 | 746291 |
| 1780612500 | 102.82 | 2.57 | 2.56 | 101.2 | 103.75 | 100.6159 | 826321 |
| 1780526100 | 100.25 | 3.95 | 4.10 | 96.46 | 101.66 | 95 | 1082280 |
| 1780439700 | 96.3 | -0.83 | -0.85 | 97.14 | 98.99 | 96.08 | 1029869 |
| 1780353300 | 97.13 | -2.17 | -2.19 | 98.79 | 100.75 | 96.7456 | 839675 |
| 1780094100 | 99.3 | -0.32 | -0.32 | 98.98 | 100.6399 | 97.7775 | 1376678 |
| 1780007700 | 99.62 | 0.53 | 0.53 | 99 | 100.415 | 97.99 | 884341 |
| 1779921300 | 99.09 | -0.97 | -0.97 | 101.34 | 101.34 | 98.14 | 1606426 |
| 1779834900 | 100.06 | -2.94 | -2.85 | 102.66 | 102.66 | 98 | 1566924 |
| 1779489300 | 103 | 8.53 | 9.03 | 94.4 | 103.89 | 93.73 | 2020404 |
| 1779402900 | 94.47 | -1.62 | -1.69 | 95.24 | 95.8334 | 93.57 | 711101 |
| 1779316500 | 96.09 | 3.2 | 3.44 | 93.09 | 96.49 | 92.15 | 809431 |
| 1779230100 | 92.89 | -0.24 | -0.26 | 92.91 | 94.72 | 91.65 | 1150491 |
| 1779143700 | 93.13 | -0.78 | -0.83 | 94 | 94.795 | 92.175 | 1358173 |
| 1778884500 | 93.91 | -2.76 | -2.86 | 96.12 | 96.68 | 93.285 | 926991 |
| 1778798100 | 96.67 | 0.21 | 0.22 | 96.88 | 97.8 | 94.52 | 843509 |
| 1778711700 | 96.46 | 0.23 | 0.24 | 96.28 | 98.27 | 95.495 | 1008609 |
| 1778625300 | 96.23 | 2.16 | 2.30 | 94.01 | 96.28 | 92.52 | 1230267 |
| 1778538900 | 94.07 | 1.01 | 1.09 | 93.95 | 95.86 | 93.115 | 1190442 |
| 1778279700 | 93.06 | 2.06 | 2.26 | 91.79 | 94.8623 | 91.725 | 1540313 |
| 1778193300 | 91 | 4.85 | 5.63 | 90 | 93 | 87.73 | 1729603 |
| 1778106900 | 86.15 | 0.33 | 0.38 | 86.15 | 87.59 | 85.26 | 1079522 |
| 1778020500 | 85.82 | -1.96 | -2.23 | 87.8 | 87.81 | 85.23 | 752546 |
| 1777934100 | 87.78 | 2.28 | 2.67 | 85.13 | 88.06 | 84.78 | 1009740 |
| 1777674900 | 85.5 | 0.88 | 1.04 | 84.88 | 86.23 | 83.715 | 1032991 |
| 1777588500 | 84.62 | 3.45 | 4.25 | 81.17 | 84.67 | 80 | 801549 |
| 1777502100 | 81.17 | -2.38 | -2.85 | 82.92 | 83.05 | 80.03 | 820291 |
| 1777415700 | 83.55 | -0.56 | -0.67 | 84.27 | 84.71 | 82.39 | 1411782 |
| 1777329300 | 84.11 | -0.22 | -0.26 | 84.33 | 85.26 | 83.81 | 980131 |
| 1777070100 | 84.33 | 1.51 | 1.82 | 82.62 | 84.455 | 80.98 | 476532 |
| 1776983700 | 82.82 | -0.06 | -0.07 | 83.26 | 83.26 | 81.87 | 316303 |
| 1776897300 | 82.88 | 1.31 | 1.61 | 81.57 | 83.03 | 81.285 | 526363 |
| 1776810900 | 81.57 | -2.4 | -2.86 | 83.95 | 84.01 | 81.45 | 455682 |
| 1776724500 | 83.97 | 0.15 | 0.18 | 83.19 | 84.445 | 82.79 | 527131 |
| 1776465300 | 83.82 | -0.1 | -0.12 | 84.32 | 84.92 | 82.79 | 553030 |
| 1776378900 | 83.92 | -0.02 | -0.02 | 83.59 | 84.3026 | 82.44 | 618248 |
| 1776292500 | 83.94 | 1.2 | 1.45 | 83.16 | 83.97 | 82.3701 | 736701 |
| 1776206100 | 82.74 | 1.07 | 1.31 | 81.83 | 83.945 | 81.67 | 603858 |
| 1776119700 | 81.67 | 1.08 | 1.34 | 79.64 | 81.875 | 79.64 | 1212697 |
| 1775860500 | 80.59 | -0.84 | -1.03 | 81.99 | 82.19 | 79.93 | 476627 |
| 1775774100 | 81.43 | 1.4 | 1.75 | 79.53 | 82.44 | 79.47 | 692140 |
| 1775687700 | 80.03 | 1.95 | 2.50 | 79.95 | 80.61 | 78.73 | 1040421 |
| 1775601300 | 78.08 | 2.19 | 2.89 | 76.86 | 78.1 | 75.305 | 603203 |
| 1775514900 | 75.89 | -0.21 | -0.28 | 75.77 | 76.71 | 75.125 | 378556 |
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.
