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 | -5.28 | -4.55407969639 | 115.94 | 115.97 | 106.58 | 978970 | 111.40056458 | CS |
| 4 | 10.08 | 10.0218731358 | 100.58 | 129.66 | 100.58 | 1198886 | 114.85575415 | CS |
| 12 | 19.76 | 21.7381738174 | 90.9 | 129.66 | 87.38 | 1093496 | 104.07733055 | CS |
| 26 | -8.04 | -6.77337826453 | 118.7 | 129.66 | 83.32 | 1152204 | 98.19722505 | CS |
| 52 | 23.05 | 26.3097819884 | 87.61 | 129.66 | 83.32 | 864340 | 100.21941385 | CS |
| 156 | 47.2 | 74.3775606681 | 63.46 | 129.66 | 53.91 | 663084 | 90.11032789 | CS |
| 260 | -17.24 | -13.479280688 | 127.9 | 130.67 | 41.81 | 712339 | 82.09984149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 109.89 | 0.76 | 0.70 | 109.5 | 109.9 | 106.58 | 1378257 |
| 1781130900 | 109.13 | -3.91 | -3.46 | 111.24 | 112.33 | 109.01 | 967665 |
| 1781044500 | 113.04 | -0.34 | -0.30 | 115 | 115.62 | 110.105 | 1046072 |
| 1780958100 | 113.38 | 0.45 | 0.40 | 114.43 | 115.08 | 113.01 | 590223 |
| 1780698900 | 112.93 | -5.76 | -4.85 | 115.94 | 115.97 | 112.38 | 912635 |
| 1780612500 | 118.69 | -0.38 | -0.32 | 118.52 | 119.61 | 118.16 | 803821 |
| 1780526100 | 119.07 | -7.62 | -6.01 | 123.45 | 123.75 | 118.665 | 1915349 |
| 1780439700 | 126.69 | 0.02 | 0.02 | 129.1 | 129.66 | 126.68 | 1279434 |
| 1780353300 | 126.67 | 4.8 | 3.94 | 122.02 | 126.86 | 122.02 | 1839775 |
| 1780094100 | 121.87 | 10.11 | 9.05 | 117.47 | 123.565 | 117.47 | 3555858 |
| 1780007700 | 111.76 | 1.85 | 1.68 | 111.52 | 112.89 | 109.82 | 985246 |
| 1779921300 | 109.91 | -1.45 | -1.30 | 109.7 | 110.56 | 109.18 | 639317 |
| 1779834900 | 111.36 | -1.27 | -1.13 | 111.02 | 111.75 | 109.18 | 1162162 |
| 1779489300 | 112.63 | 6.83 | 6.46 | 106.95 | 113.04 | 106.92 | 1761612 |
| 1779402900 | 105.8 | 2.02 | 1.95 | 102.64 | 105.94 | 102.56 | 575581 |
| 1779316500 | 103.78 | 0.12 | 0.12 | 104.32 | 105.05 | 103.19 | 799679 |
| 1779230100 | 103.66 | -1.55 | -1.47 | 104.47 | 104.755 | 102.515 | 692554 |
| 1779143700 | 105.21 | 2.22 | 2.16 | 104.41 | 105.27 | 103.87 | 986757 |
| 1778884500 | 102.99 | 2.04 | 2.02 | 100.58 | 103.84 | 100.58 | 886832 |
| 1778798100 | 100.95 | -3.04 | -2.92 | 103.45 | 103.68 | 99.63 | 1399268 |
| 1778711700 | 103.99 | 0.43 | 0.42 | 103.12 | 104.01 | 101.67 | 958978 |
| 1778625300 | 103.56 | -3.33 | -3.12 | 105.095 | 105.44 | 101.86 | 1203261 |
| 1778538900 | 106.89 | -2.5 | -2.29 | 109.73 | 110.47 | 106.24 | 1380202 |
| 1778279700 | 109.39 | 6.18 | 5.99 | 107.27 | 110.06 | 107.13 | 1911869 |
| 1778193300 | 103.21 | -0.21 | -0.20 | 105.87 | 106.57 | 102.85 | 1386299 |
| 1778106900 | 103.42 | -2 | -1.90 | 101.83 | 103.51 | 97.065 | 2695966 |
| 1778020500 | 105.42 | 3.92 | 3.86 | 101.79 | 105.53 | 101.605 | 1796348 |
| 1777934100 | 101.5 | 2.01 | 2.02 | 101.77 | 102.175 | 99.88 | 2749073 |
| 1777674900 | 99.49 | 0.21 | 0.21 | 99.28 | 101.055 | 99.28 | 893435 |
| 1777588500 | 99.28 | 1.58 | 1.62 | 97.8 | 99.455 | 96.89 | 849725 |
| 1777502100 | 97.7 | 1.06 | 1.10 | 96.57 | 98.15 | 96.33 | 810378 |
| 1777415700 | 96.64 | 1.5 | 1.58 | 95.66 | 97.045 | 95.55 | 725072 |
| 1777329300 | 95.14 | -0.25 | -0.26 | 95.99 | 96.85 | 94.99 | 667001 |
| 1777070100 | 95.39 | 0.39 | 0.41 | 95.04 | 95.73 | 94.35 | 640853 |
| 1776983700 | 95 | -3.01 | -3.07 | 96.25 | 96.71 | 93.75 | 1032793 |
| 1776897300 | 98.01 | -0.16 | -0.16 | 98.94 | 99.14 | 97.7 | 820698 |
| 1776810900 | 98.17 | -1.84 | -1.84 | 97.77 | 99.45 | 97.16 | 943638 |
| 1776724500 | 100.01 | -1.08 | -1.07 | 100.73 | 100.76 | 99.62 | 421904 |
| 1776465300 | 101.09 | 2.05 | 2.07 | 102.13 | 102.24 | 100.7 | 850655 |
| 1776378900 | 99.04 | 1.33 | 1.36 | 99.32 | 100.3 | 98.64 | 952567 |
| 1776292500 | 97.71 | 1.75 | 1.82 | 96.91 | 97.85 | 96.38 | 603085 |
| 1776206100 | 95.96 | 1.53 | 1.62 | 95.15 | 96.12 | 94.55 | 589920 |
| 1776119700 | 94.43 | 3.17 | 3.47 | 90.11 | 94.48 | 90.05 | 812956 |
| 1775860500 | 91.26 | 0.2 | 0.22 | 94.27 | 94.44 | 90.55 | 1583203 |
| 1775774100 | 91.06 | -3.73 | -3.94 | 93.15 | 93.15 | 90.115 | 1441653 |
| 1775687700 | 94.79 | 1.98 | 2.13 | 96.1 | 96.28 | 94.37 | 1177836 |
| 1775601300 | 92.81 | 0.33 | 0.36 | 92.48 | 93.22 | 91.3 | 652217 |
| 1775514900 | 92.48 | 0.5 | 0.54 | 92.1 | 93.05 | 92.1 | 401015 |
| 1775169300 | 91.98 | 0.26 | 0.28 | 89.33 | 92.0825 | 89.29 | 613149 |
| 1775082900 | 91.72 | 0.6 | 0.66 | 91.86 | 92.44 | 91.16 | 810681 |
| 1774996500 | 91.12 | 1.11 | 1.23 | 91.71 | 91.815 | 89.34 | 965650 |
| 1774910100 | 90.01 | -0.03 | -0.03 | 90.76 | 90.89 | 89.48 | 611954 |
| 1774650900 | 90.04 | -2.54 | -2.74 | 91.33 | 91.7 | 89.78 | 735784 |
| 1774564500 | 92.58 | -1.33 | -1.42 | 93.07 | 94.445 | 92.48 | 850517 |
| 1774478100 | 93.91 | 2.08 | 2.27 | 94.33 | 94.555 | 92.945 | 613371 |
| 1774391700 | 91.83 | 0.93 | 1.02 | 89.69 | 92.33 | 89.68 | 790239 |
| 1774305300 | 90.9 | 2.98 | 3.39 | 90.2 | 92.19 | 89.9 | 794642 |
| 1774046100 | 87.92 | -3.8 | -4.14 | 90.9 | 91.29 | 87.38 | 1077534 |
| 1773959700 | 91.72 | 1.58 | 1.75 | 90.14 | 91.77 | 89.565 | 1280350 |
| 1773873300 | 90.14 | -2.45 | -2.65 | 89.65 | 91.52 | 89.56 | 1470843 |
| 1773786900 | 92.59 | -2.09 | -2.21 | 95.77 | 97.89 | 91.28 | 1991415 |
| 1773700500 | 94.68 | 1.93 | 2.08 | 93.95 | 95.18 | 93.76 | 717881 |
| 1773441300 | 92.75 | -0.18 | -0.19 | 93.46 | 94.35 | 92.355 | 546066 |
| 1773354900 | 92.93 | 0.62 | 0.67 | 92.53 | 95.085 | 92.53 | 856441 |
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.
