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 | -5.13 | -5.23897058824 | 97.92 | 100.99 | 88.6 | 868862 | 93.414404 | CS |
| 4 | 2.99 | 3.32962138085 | 89.8 | 100.99 | 87.24 | 771908 | 93.42831828 | CS |
| 12 | 1.7708 | 1.94552358184 | 91.0192 | 100.99 | 75 | 1019105 | 89.03734149 | CS |
| 26 | -18.8 | -16.8473877588 | 111.59 | 118.21 | 75 | 902397 | 96.80828378 | CS |
| 52 | 39.11 | 72.8576751118 | 53.68 | 126.8899 | 51.79 | 937867 | 87.51803174 | CS |
| 156 | 68.06 | 275.212292762 | 24.73 | 126.8899 | 24.72 | 1094605 | 72.89220739 | CS |
| 260 | 74.84 | 416.935933148 | 17.95 | 126.8899 | 8.67 | 863580 | 59.56554532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 92.79 | 0.26 | 0.28 | 93.4 | 93.65 | 90.11 | 829939 |
| 1738193700 | 92.53 | 1.4 | 1.54 | 91.52 | 93.88 | 91.07 | 937738 |
| 1738107300 | 91.13 | -7.18 | -7.30 | 99.91 | 100.99 | 88.6 | 1557403 |
| 1738020900 | 98.31 | 0.81 | 0.83 | 97.48 | 99.29 | 97.31 | 471524 |
| 1737761700 | 97.5 | 2.11 | 2.21 | 97.92 | 98.08 | 95.72 | 508784 |
| 1737675300 | 95.39 | 0 | 0.00 | 95.39 | 95.39 | 95.39 | 0 |
| 1737588900 | 95.39 | 1.34 | 1.42 | 93.69 | 95.686 | 91.99 | 676510 |
| 1737502500 | 94.05 | 2.58 | 2.82 | 92.79 | 94.25 | 91.36 | 815111 |
| 1737156900 | 91.47 | -0.11 | -0.12 | 91.53 | 92.8 | 90.5 | 585506 |
| 1737070500 | 91.58 | -1.85 | -1.98 | 92.41 | 93.33 | 89.92 | 510982 |
| 1736984100 | 93.43 | 0.81 | 0.87 | 94.76 | 94.76 | 93.21 | 423926 |
| 1736897700 | 92.62 | -2.03 | -2.14 | 94.58 | 95.44 | 92 | 620047 |
| 1736811300 | 94.65 | -1.23 | -1.28 | 95.81 | 95.81 | 87.77 | 1059800 |
| 1736552100 | 95.88 | 1.88 | 2.00 | 93.91 | 97.25 | 93.32 | 645895 |
| 1736379300 | 94 | -2.92 | -3.01 | 96.15 | 96.225 | 93.28 | 721325 |
| 1736292900 | 96.92 | 3.1 | 3.30 | 94.13 | 97.276 | 92.75 | 915781 |
| 1736206500 | 93.82 | 2.61 | 2.86 | 90.69 | 93.85 | 90.69 | 841124 |
| 1735947300 | 91.21 | 2.41 | 2.71 | 89.85 | 91.572 | 88.4515 | 1116452 |
| 1735860900 | 88.8 | -0.66 | -0.74 | 89.8 | 90.92 | 87.24 | 770339 |
| 1735688100 | 89.46 | 0.33 | 0.37 | 89.72 | 91.3075 | 89.13 | 644306 |
| 1735601700 | 89.13 | -2.94 | -3.19 | 91.79 | 91.79 | 89.09 | 456490 |
| 1735342500 | 92.07 | -1.18 | -1.27 | 92.66 | 92.92 | 91.13 | 381966 |
| 1735256100 | 93.25 | 1.95 | 2.14 | 91.65 | 93.29 | 90.5964 | 441210 |
| 1735077840 | 91.3 | 0.29 | 0.32 | 91.57 | 91.765 | 89.9 | 225431 |
| 1734996900 | 91.01 | 1.73 | 1.93 | 90 | 91.265 | 88.52 | 542920 |
| 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 |
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
