Premium
Logitech International SA (LOGI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 2.13114754098 | 85.4 | 88.88 | 84.08 | 573797 | 87.30353952 | CS |
| 4 | 6.15 | 7.58603675836 | 81.07 | 89.76 | 81.07 | 426922 | 85.69370371 | CS |
| 12 | 6.3 | 7.78546712803 | 80.92 | 89.76 | 76.34 | 453973 | 82.46522487 | CS |
| 26 | -2.91 | -3.22866969932 | 90.13 | 92.73 | 76.34 | 508237 | 85.30256956 | CS |
| 52 | -5.91 | -6.34596800172 | 93.13 | 102.59 | 74.72 | 487449 | 86.90582026 | CS |
| 156 | 5.04 | 6.132879046 | 82.18 | 102.59 | 41.81 | 625785 | 69.34767136 | CS |
| 260 | 40.76 | 87.7313818338 | 46.46 | 140.17 | 30.67 | 666600 | 78.13277619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 87.22 | -0.98 | -1.11 | 87.3 | 88.11 | 86.69 | 831729 |
| 1737070500 | 88.2 | -0.04 | -0.05 | 88.13 | 88.67 | 87.235 | 787596 |
| 1736984100 | 88.24 | 1.22 | 1.40 | 88.08 | 88.88 | 87.63 | 863788 |
| 1736897700 | 87.02 | 1.47 | 1.72 | 86.73 | 87.15 | 86.35 | 370425 |
| 1736811300 | 85.55 | -0.21 | -0.24 | 84.49 | 85.66 | 84.08 | 486996 |
| 1736552100 | 85.76 | -1.22 | -1.40 | 85.4 | 86.18 | 85.245 | 360182 |
| 1736379300 | 86.98 | -0.04 | -0.04 | 86.04 | 87.05 | 85.99 | 384652 |
| 1736292900 | 87.015 | 0.67 | 0.77 | 89.12 | 89.76 | 86.97 | 1072624 |
| 1736206500 | 86.35 | 3.65 | 4.41 | 84.87 | 86.5 | 84.83 | 679183 |
| 1735947300 | 82.7 | 1.06 | 1.30 | 81.9 | 82.77 | 81.77 | 218233 |
| 1735860900 | 81.64 | -0.71 | -0.86 | 82.875 | 82.875 | 81.45 | 270994 |
| 1735688100 | 82.35 | -0.29 | -0.35 | 82.6 | 83.1 | 81.721 | 192369 |
| 1735601700 | 82.64 | -0.78 | -0.94 | 82.69 | 83.2 | 82.255 | 304635 |
| 1735342500 | 83.42 | -0.36 | -0.43 | 83.36 | 83.55 | 82.8001 | 290276 |
| 1735256100 | 83.78 | 0.75 | 0.90 | 83.38 | 84.12 | 83.195 | 215022 |
| 1735077840 | 83.03 | 0.19 | 0.23 | 82.54 | 83.14 | 82.27 | 99268 |
| 1734996900 | 82.84 | 1.07 | 1.31 | 82.28 | 82.9 | 82.21 | 261806 |
| 1734737700 | 81.77 | 0.71 | 0.88 | 81.07 | 82.18 | 81.07 | 399623 |
| 1734651300 | 81.06 | -0.6 | -0.73 | 81.32 | 81.78 | 80.75 | 455370 |
| 1734564900 | 81.66 | -2 | -2.39 | 83.73 | 84.045 | 81.58 | 328273 |
| 1734478500 | 83.66 | 1.25 | 1.52 | 83.98 | 84.3 | 83.41 | 558045 |
| 1734392100 | 82.41 | -1.98 | -2.35 | 80.53 | 83.315 | 80.24 | 698366 |
| 1734132900 | 84.39 | -0.24 | -0.28 | 85.305 | 85.47 | 84.29 | 268324 |
| 1734046500 | 84.63 | -0.38 | -0.45 | 84.61 | 85.24 | 84.6 | 190212 |
| 1733960100 | 85.01 | 0.56 | 0.66 | 84.78 | 85.17 | 84.6 | 250581 |
| 1733873700 | 84.45 | -0.91 | -1.07 | 85.16 | 85.31 | 84.22 | 402390 |
| 1733787300 | 85.36 | 0.47 | 0.55 | 85.59 | 85.8 | 85.245 | 284464 |
| 1733528100 | 84.89 | 0.58 | 0.69 | 85.06 | 85.44 | 84.8 | 302977 |
| 1733441700 | 84.31 | 0.65 | 0.78 | 84.37 | 84.59 | 83.9 | 291599 |
| 1733355300 | 83.66 | 1.9 | 2.32 | 83.25 | 84.04 | 83.02 | 380915 |
| 1733268900 | 81.76 | -0.47 | -0.57 | 81 | 82.02 | 80.875 | 305898 |
| 1733182500 | 82.23 | 1.34 | 1.66 | 81.27 | 82.32 | 81.01 | 280039 |
| 1732917840 | 80.89 | 1.64 | 2.07 | 80.32 | 81.089 | 80.3 | 282323 |
| 1732750500 | 79.25 | -1.76 | -2.17 | 80 | 80.64 | 78.74 | 466972 |
| 1732664100 | 81.01 | -0.75 | -0.92 | 81.915 | 81.915 | 80.89 | 331015 |
| 1732577700 | 81.76 | 2.18 | 2.74 | 80.68 | 81.95 | 80.33 | 672692 |
| 1732318500 | 79.58 | 0.12 | 0.15 | 79.31 | 79.74 | 79.28 | 332709 |
| 1732232100 | 79.46 | 1.36 | 1.74 | 79.12 | 79.71 | 78.68 | 463603 |
| 1732145700 | 78.1 | 0.17 | 0.22 | 77.665 | 78.2 | 77.09 | 646258 |
| 1732059300 | 77.93 | -0.56 | -0.71 | 77.69 | 78.26 | 77.37 | 306300 |
| 1731972900 | 78.49 | 0.89 | 1.15 | 77.68 | 78.78 | 77.67 | 411433 |
| 1731713700 | 77.6 | -0.64 | -0.82 | 78.08 | 78.31 | 77.45 | 319977 |
| 1731627300 | 78.24 | 1.16 | 1.51 | 79.6 | 79.71 | 78.19 | 817088 |
| 1731540900 | 77.075 | -0.22 | -0.28 | 77.01 | 77.48 | 76.34 | 484026 |
| 1731454500 | 77.29 | -1.49 | -1.89 | 78.05 | 78.12 | 76.95 | 574627 |
| 1731368100 | 78.78 | -0.62 | -0.78 | 79.31 | 79.44 | 78.75 | 391227 |
| 1731108900 | 79.4 | -1.71 | -2.11 | 79.98 | 80.06 | 79.1401 | 479529 |
| 1731022500 | 81.11 | 2.49 | 3.17 | 81.95 | 82.48 | 80.82 | 736174 |
| 1730936100 | 78.62 | -5.01 | -5.99 | 77.54 | 78.86 | 77.23 | 1217836 |
| 1730849700 | 83.63 | 0.11 | 0.13 | 83.9 | 84.07 | 83.3 | 665844 |
| 1730763300 | 83.52 | 0.07 | 0.08 | 82.98 | 84.14 | 82.98 | 667702 |
| 1730500500 | 83.45 | 1.75 | 2.14 | 82.81 | 83.49 | 82.6425 | 413508 |
| 1730414100 | 81.7 | -1 | -1.21 | 82.59 | 82.59 | 81.06 | 425774 |
| 1730327700 | 82.7 | -1.92 | -2.27 | 84.01 | 84.475 | 82.59 | 636438 |
| 1730241300 | 84.62 | 0.9 | 1.08 | 84.56 | 84.96 | 83.9628 | 378480 |
| 1730154900 | 83.72 | 3.01 | 3.73 | 82.21 | 83.839 | 82.21 | 599811 |
| 1729895700 | 80.71 | -0.25 | -0.31 | 80.92 | 81.3096 | 80.56 | 445997 |
| 1729809300 | 80.96 | 0.52 | 0.65 | 81.48 | 81.62 | 80.96 | 578008 |
| 1729722900 | 80.44 | -3.55 | -4.23 | 84.17 | 84.17 | 80.09 | 1620447 |
| 1729636500 | 83.99 | -7.82 | -8.52 | 82.175 | 84.7399 | 81.91 | 4004824 |
| 1729550100 | 91.81 | 3.18 | 3.59 | 87.88 | 92.17 | 87.49 | 1822679 |
| 1729290900 | 88.63 | 1.03 | 1.18 | 88.28 | 88.65 | 87.75 | 513412 |
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
