Premium
Logitech International SA (LOGI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 2.11780929866 | 101.52 | 105.65 | 101.21 | 642319 | 104.26169943 | CS |
| 4 | 12.53 | 13.7480798771 | 91.14 | 105.65 | 90.52 | 919948 | 98.03432341 | CS |
| 12 | 23.35 | 29.0712151394 | 80.32 | 105.65 | 80.17 | 608299 | 91.90047462 | CS |
| 26 | 12.17 | 13.3005464481 | 91.5 | 105.65 | 76.34 | 575008 | 87.75151561 | CS |
| 52 | 16.05 | 18.3177356768 | 87.62 | 105.65 | 74.72 | 525002 | 88.32081485 | CS |
| 156 | 29.53 | 39.8300512544 | 74.14 | 105.65 | 41.81 | 620984 | 70.02656801 | CS |
| 260 | 60.76 | 141.598694943 | 42.91 | 140.17 | 30.67 | 678455 | 78.67757526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 104.05 | -0.59 | -0.56 | 103.98 | 104.31 | 103.465 | 463553 |
| 1739921700 | 104.64 | -0.42 | -0.40 | 104.81 | 104.89 | 104.31 | 426563 |
| 1739576100 | 105.06 | 1.76 | 1.70 | 104.39 | 105.65 | 104.39 | 844448 |
| 1739489700 | 103.3 | 2.92 | 2.91 | 101.52 | 103.54 | 101.21 | 793628 |
| 1739403300 | 100.38 | 0.53 | 0.53 | 99.36 | 100.45 | 99.3 | 378480 |
| 1739316900 | 99.85 | -0.68 | -0.68 | 100 | 100.35 | 99.6 | 351293 |
| 1739230500 | 100.53 | 1.9 | 1.93 | 99.58 | 100.74 | 99.45 | 498899 |
| 1738971300 | 98.63 | -0.79 | -0.79 | 100.24 | 100.33 | 98.39 | 692892 |
| 1738884900 | 99.42 | -1.15 | -1.14 | 99.32 | 99.615 | 98.7 | 427569 |
| 1738798500 | 100.57 | 2.01 | 2.04 | 99.64 | 100.83 | 99.09 | 835214 |
| 1738712100 | 98.56 | 2.11 | 2.19 | 97.69 | 98.81 | 97.41 | 968461 |
| 1738625700 | 96.45 | -0.97 | -1.00 | 96.16 | 97.645 | 95.46 | 1848049 |
| 1738366500 | 97.42 | -1.84 | -1.85 | 100.42 | 100.99 | 96.65 | 1241293 |
| 1738280100 | 99.26 | 2.47 | 2.55 | 100.38 | 100.45 | 98.85 | 1456930 |
| 1738193700 | 96.79 | 3.83 | 4.12 | 97 | 99.24 | 95.5506 | 2005735 |
| 1738107300 | 92.96 | 0.97 | 1.05 | 92.26 | 93.48 | 91.1 | 1370221 |
| 1738020900 | 91.99 | 0.81 | 0.89 | 90.6 | 92.115 | 90.52 | 1043684 |
| 1737761700 | 91.18 | 3.33 | 3.79 | 91.14 | 91.47 | 90.83 | 650802 |
| 1737675300 | 87.85 | 0 | 0.00 | 87.85 | 87.85 | 87.85 | 0 |
| 1737588900 | 87.85 | -2.35 | -2.61 | 89.42 | 89.88 | 87.67 | 670869 |
| 1737502500 | 90.2 | 2.98 | 3.42 | 88.31 | 90.49 | 88.25 | 1419026 |
| 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 |
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
