Premium
Lantheus Holdings Inc (LNTH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -2.09441307089 | 91.195 | 96.065 | 89.285 | 1115879 | 92.30789209 | CS |
| 4 | 0.591 | 0.666335941552 | 88.694 | 96.065 | 86.72 | 984532 | 90.80562299 | CS |
| 12 | -16.745 | -15.7927001792 | 106.03 | 118.21 | 75 | 1006293 | 94.32959266 | CS |
| 26 | 8.405 | 10.3919386746 | 80.88 | 126.8899 | 75 | 1032187 | 100.09199736 | CS |
| 52 | 29.985 | 50.5649241147 | 59.3 | 126.8899 | 50.2 | 1020307 | 82.38265853 | CS |
| 156 | 62.655 | 235.27975967 | 26.63 | 126.8899 | 23.51 | 1079100 | 71.87403899 | CS |
| 260 | 68.185 | 323.151658768 | 21.1 | 126.8899 | 8.67 | 855855 | 58.62451481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 89.285 | -2.66 | -2.89 | 91.05 | 91.69 | 88.5607 | 2181836 |
| 1734651300 | 91.94 | 0.79 | 0.87 | 91.13 | 92.475 | 90.24 | 1310089 |
| 1734564900 | 91.15 | -1.51 | -1.63 | 96 | 96.46 | 90.3 | 1413070 |
| 1734478500 | 92.66 | -0.82 | -0.88 | 93.47 | 93.85 | 91.7485 | 932209 |
| 1734392100 | 93.48 | 0.46 | 0.49 | 92.71 | 95.04 | 91.6 | 838558 |
| 1734132900 | 93.02 | 1.11 | 1.21 | 91.25 | 93.99 | 91.195 | 1135200 |
| 1734046500 | 91.91 | 0.51 | 0.56 | 92.51 | 93.2699 | 91.43 | 480581 |
| 1733960100 | 91.4 | 0.42 | 0.46 | 91.15 | 91.99 | 89.87 | 752707 |
| 1733873700 | 90.98 | -1.6 | -1.73 | 92.86 | 92.86 | 89.29 | 1090694 |
| 1733787300 | 92.58 | 3.56 | 4.00 | 90 | 92.68 | 89.95 | 621634 |
| 1733528100 | 89.02 | -0.32 | -0.36 | 89 | 90.35 | 88.06 | 551654 |
| 1733441700 | 89.34 | 0.5 | 0.56 | 88.66 | 90.8 | 87.76 | 666944 |
| 1733355300 | 88.84 | 0.33 | 0.37 | 89.05 | 89.48 | 87.44 | 448019 |
| 1733268900 | 88.51 | -1.07 | -1.19 | 89.44 | 89.94 | 86.72 | 1321899 |
| 1733182500 | 89.58 | 0.31 | 0.35 | 89.96 | 90.37 | 88.71 | 1209163 |
| 1732917840 | 89.27 | -1 | -1.11 | 91.13 | 91.207 | 89.2 | 548650 |
| 1732750500 | 90.27 | 0.74 | 0.83 | 90.4 | 91.18 | 89.08 | 959873 |
| 1732664100 | 89.53 | -1.43 | -1.57 | 91 | 91.36 | 89.07 | 1246710 |
| 1732577700 | 90.96 | 0.44 | 0.49 | 90.72 | 91.32 | 88.385 | 1336523 |
| 1732318500 | 90.52 | 3.2 | 3.66 | 88.6 | 91.06 | 88.03 | 2014903 |
| 1732232100 | 87.32 | 0.87 | 1.01 | 86.82 | 88.52 | 85.24 | 1483917 |
| 1732145700 | 86.45 | 7.02 | 8.84 | 82.73 | 86.62 | 82 | 2026315 |
| 1732059300 | 79.43 | 3.21 | 4.21 | 75.85 | 79.74 | 75 | 873434 |
| 1731972900 | 76.22 | -0.61 | -0.79 | 76.82 | 77.169954 | 75.38 | 1115164 |
| 1731713700 | 76.83 | -4.01 | -4.96 | 81.1 | 81.365 | 76.64 | 1098124 |
| 1731627300 | 80.84 | 1.08 | 1.35 | 79.65 | 83.41 | 79.52 | 1589267 |
| 1731540900 | 79.76 | -5.39 | -6.33 | 85.04 | 85.27 | 79.58 | 1847574 |
| 1731454500 | 85.15 | 1.07 | 1.27 | 84.88 | 85.38 | 83.31 | 1791305 |
| 1731368100 | 84.08 | -3.42 | -3.91 | 85.5 | 86.8899 | 81.26 | 2335046 |
| 1731108900 | 87.5 | -0.82 | -0.92 | 88.95 | 90.1599 | 85.7601 | 1618137 |
| 1731022500 | 88.315 | -2.86 | -3.13 | 91.49 | 95.43 | 88.3 | 2942009 |
| 1730936100 | 91.17 | -23.79 | -20.69 | 100.57 | 102.4999 | 86.46 | 5506738 |
| 1730849700 | 114.96 | -0.49 | -0.42 | 113.41 | 115.09 | 110.17 | 1490725 |
| 1730763300 | 115.45 | 7.47 | 6.92 | 109 | 118.21 | 108.67 | 1720134 |
| 1730500500 | 107.98 | -1.86 | -1.69 | 109.84 | 110.64 | 107.76 | 576091 |
| 1730414100 | 109.84 | 0.46 | 0.42 | 109.44 | 110.48 | 107.62 | 654046 |
| 1730327700 | 109.38 | -0.71 | -0.64 | 109.63 | 110.625 | 108.5 | 422436 |
| 1730241300 | 110.09 | -0.01 | -0.01 | 109.63 | 112.59 | 105 | 850539 |
| 1730154900 | 110.1 | -0.2 | -0.18 | 111.34 | 113.5699 | 109.85 | 399516 |
| 1729895700 | 110.3 | 0.49 | 0.45 | 109.92 | 111.95 | 109.3 | 411035 |
| 1729809300 | 109.81 | -0.83 | -0.75 | 110.64 | 113.165 | 109.73 | 380387 |
| 1729722900 | 110.64 | -1.99 | -1.77 | 111.79 | 112.98 | 107.52 | 715249 |
| 1729636500 | 112.63 | 0.55 | 0.49 | 112 | 113.465 | 111.1 | 443480 |
| 1729550100 | 112.08 | -4.61 | -3.95 | 116.82 | 116.82 | 110.76 | 677025 |
| 1729290900 | 116.69 | 1.04 | 0.90 | 116.25 | 117.47 | 115.01 | 516835 |
| 1729204500 | 115.65 | 3.15 | 2.80 | 112.67 | 116.16 | 112.4 | 648039 |
| 1729118100 | 112.5 | 0.54 | 0.48 | 112.83 | 113.6899 | 111.775 | 644199 |
| 1729031700 | 111.96 | 1.24 | 1.12 | 110.77 | 112.55 | 110.04 | 527513 |
| 1728945300 | 110.72 | -1.47 | -1.31 | 113.08 | 113.8604 | 110.238 | 416661 |
| 1728686100 | 112.19 | 4.02 | 3.72 | 108.6 | 112.25 | 108.25 | 485669 |
| 1728599700 | 108.17 | -1.1 | -1.01 | 108.28 | 108.49 | 105.05 | 542457 |
| 1728513300 | 109.27 | 1.17 | 1.08 | 107.64 | 109.81 | 106.8087 | 309913 |
| 1728426900 | 108.1 | 1.5 | 1.41 | 107.28 | 109.26 | 106.6684 | 506531 |
| 1728340500 | 106.6 | -1.19 | -1.10 | 107.24 | 108.3741 | 106.3 | 341537 |
| 1728081300 | 107.785 | 1.22 | 1.15 | 107.96 | 108.63 | 105.98 | 296412 |
| 1727994900 | 106.56 | 1.38 | 1.31 | 105.37 | 106.81 | 103.65 | 453266 |
| 1727908500 | 105.18 | -0.66 | -0.62 | 105.42 | 106.65 | 103.93 | 449894 |
| 1727822100 | 105.84 | -3.91 | -3.56 | 109.88 | 111.74 | 105.685 | 503331 |
| 1727735700 | 109.75 | 2.39 | 2.23 | 107.27 | 110.33 | 107.11 | 609648 |
| 1727476500 | 107.36 | 2.93 | 2.81 | 106.03 | 108.52 | 104.94 | 672718 |
| 1727390100 | 104.43 | -3.52 | -3.26 | 109.29 | 109.37 | 101.88 | 1033371 |
| 1727303700 | 107.95 | -3.81 | -3.41 | 112.14 | 112.14 | 107.5 | 673029 |
| 1727217300 | 111.76 | 0.4 | 0.36 | 111.12 | 113.21 | 110.69 | 600461 |
| 1727130900 | 111.36 | 1.31 | 1.19 | 111.71 | 113.4399 | 109.67 | 583068 |
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
