Premium
LivePerson Inc (LPSN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0242 | -2.81395348837 | 0.86 | 0.922 | 0.7716 | 1957443 | 0.81822691 | CS |
| 4 | 0.0058 | 0.698795180723 | 0.83 | 1.06 | 0.7716 | 1671236 | 0.8851772 | CS |
| 12 | -0.2542 | -23.3211009174 | 1.09 | 1.35 | 0.7626 | 1850904 | 1.02013472 | CS |
| 26 | 0.2958 | 54.7777777778 | 0.54 | 1.79 | 0.53 | 2633754 | 1.10818036 | CS |
| 52 | -2.5042 | -74.9760479042 | 3.34 | 3.98 | 0.4505 | 2713344 | 1.18063576 | CS |
| 156 | -34.6142 | -97.6423131171 | 35.45 | 37.68 | 0.4505 | 1914211 | 5.76844636 | CS |
| 260 | -38.6442 | -97.8829787234 | 39.48 | 72.23 | 0.4505 | 1493795 | 15.26770836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.8127 | -0.007 | -0.85 | 0.8418 | 0.922 | 0.8104 | 4203781 |
| 1734478500 | 0.8197 | -0.0303 | -3.56 | 0.847 | 0.8498 | 0.8017 | 1206337 |
| 1734392100 | 0.85 | 0.0522 | 6.54 | 0.8 | 0.8674 | 0.7840009 | 1637703 |
| 1734132900 | 0.7978 | -0.0343 | -4.12 | 0.8355 | 0.843 | 0.7715999 | 1999470 |
| 1734046500 | 0.8320999 | -0.0226 | -2.64 | 0.86 | 0.886 | 0.825 | 739924 |
| 1733960100 | 0.8547 | -0.0222 | -2.53 | 0.89 | 0.8907 | 0.83 | 1450154 |
| 1733873700 | 0.8769 | -0.0166 | -1.86 | 0.8935 | 0.8999 | 0.8618 | 841270 |
| 1733787300 | 0.8935 | -0.0064 | -0.71 | 0.9155 | 0.97 | 0.8806 | 1461825 |
| 1733528100 | 0.8999 | -0.0001 | -0.01 | 0.91 | 0.9288 | 0.88 | 962177 |
| 1733441700 | 0.9 | 0.0079 | 0.89 | 0.8891 | 0.91 | 0.8501 | 1490579 |
| 1733355300 | 0.8921 | 0.0012 | 0.13 | 0.9 | 0.9115 | 0.8751 | 873945 |
| 1733268900 | 0.8909 | -0.0046 | -0.51 | 0.9009 | 0.9199 | 0.8801 | 1150151 |
| 1733182500 | 0.8955 | -0.075 | -7.73 | 0.98 | 0.98 | 0.8652 | 2109647 |
| 1732917840 | 0.9705 | 0.0224 | 2.36 | 0.96 | 0.9998 | 0.93 | 1064562 |
| 1732750500 | 0.9481 | 0.0199 | 2.14 | 0.9055 | 0.9499 | 0.9055 | 835101 |
| 1732664100 | 0.9282 | -0.0718 | -7.18 | 1.01 | 1.01 | 0.9 | 2789311 |
| 1732577700 | 1 | 0.157 | 18.62 | 0.86 | 1.06 | 0.86 | 4741202 |
| 1732318500 | 0.843 | 0.0246 | 3.01 | 0.8199999 | 0.8954 | 0.8199999 | 1505403 |
| 1732232100 | 0.8184 | -0.0228 | -2.71 | 0.83 | 0.849 | 0.8001 | 856772 |
| 1732145700 | 0.8412 | 0.002 | 0.24 | 0.83 | 0.8577 | 0.812 | 617762 |
| 1732059300 | 0.8392 | 0.049 | 6.20 | 0.77 | 0.844 | 0.77 | 1355546 |
| 1731972900 | 0.7902 | 0.0135001 | 1.74 | 0.7895 | 0.807299 | 0.77 | 1234083 |
| 1731713700 | 0.7766999 | -0.0364 | -4.48 | 0.8282 | 0.83 | 0.7625999 | 1755247 |
| 1731627300 | 0.8131 | -0.0551 | -6.35 | 0.856 | 0.8701 | 0.802 | 1406438 |
| 1731540900 | 0.8682 | 0.0146 | 1.71 | 0.86 | 0.908 | 0.854 | 1338052 |
| 1731454500 | 0.8536 | -0.0362 | -4.07 | 0.9 | 0.9 | 0.8 | 2729215 |
| 1731368100 | 0.8898 | 0.021 | 2.42 | 0.89 | 0.92 | 0.86 | 4542287 |
| 1731108900 | 0.8688 | -0.3412 | -28.20 | 1.16 | 1.18 | 0.7816 | 11396070 |
| 1731022500 | 1.21 | 0.04 | 3.42 | 1.16 | 1.23 | 1.1399999 | 2644003 |
| 1730936100 | 1.17 | -0.02 | -1.68 | 1.22 | 1.22 | 1.15 | 1359094 |
| 1730849700 | 1.19 | -0.01 | -0.42 | 1.2 | 1.21 | 1.18 | 724103 |
| 1730763300 | 1.195 | -0.01 | -0.42 | 1.22 | 1.22 | 1.18 | 990689 |
| 1730500500 | 1.2 | 0.02 | 1.69 | 1.2 | 1.285 | 1.2 | 2013447 |
| 1730414100 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.16 | 1686360 |
| 1730327700 | 1.21 | 0.01 | 0.83 | 1.2 | 1.29 | 1.175 | 2026901 |
| 1730241300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.15 | 1060783 |
| 1730154900 | 1.21 | 0.05 | 4.31 | 1.19 | 1.23 | 1.17 | 1081973 |
| 1729895700 | 1.16 | -0.05 | -4.13 | 1.22 | 1.235 | 1.1399999 | 1254533 |
| 1729809300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.23 | 1.17 | 1007791 |
| 1729722900 | 1.18 | -0.05 | -4.07 | 1.23 | 1.245 | 1.1299999 | 1269319 |
| 1729636500 | 1.23 | 0.08 | 6.96 | 1.17 | 1.26 | 1.15 | 1685944 |
| 1729550100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.165 | 1.0912 | 1300057 |
| 1729290900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.23 | 1.15 | 829438 |
| 1729204500 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.1399999 | 1008118 |
| 1729118100 | 1.19 | 0.08 | 7.21 | 1.15 | 1.19 | 1.1299999 | 1041650 |
| 1729031700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.09 | 852216 |
| 1728945300 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.17 | 1.1299999 | 887081 |
| 1728686100 | 1.17 | 0.09 | 8.33 | 1.09 | 1.185 | 1.08 | 1423862 |
| 1728599700 | 1.08 | -0.04 | -3.57 | 1.1 | 1.12 | 1.06 | 1315994 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.08 | 1342484 |
| 1728426900 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.11 | 1569966 |
| 1728340500 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.15 | 1137010 |
| 1728081300 | 1.25 | 0.09 | 7.76 | 1.2 | 1.28 | 1.18 | 1913446 |
| 1727994900 | 1.16 | -0.04 | -3.33 | 1.17 | 1.19 | 1.12 | 1080604 |
| 1727908500 | 1.2 | 0.08 | 7.14 | 1.1399999 | 1.22 | 1.1 | 1612582 |
| 1727822100 | 1.12 | -0.16 | -12.50 | 1.28 | 1.29 | 1.11 | 2646158 |
| 1727735700 | 1.28 | 0.02 | 1.59 | 1.27 | 1.31 | 1.27 | 2970841 |
| 1727476500 | 1.26 | 0.06 | 5.00 | 1.22 | 1.35 | 1.205 | 5085712 |
| 1727390100 | 1.2 | 0.14 | 13.21 | 1.09 | 1.22 | 1.07 | 4432649 |
| 1727303700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.04 | 1548704 |
| 1727217300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 1852848 |
| 1727130900 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.01 | 1837188 |
| 1726871700 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 1.04 | 2260908 |
| 1726785300 | 1.05 | 0.03 | 2.94 | 1.04 | 1.08 | 1.04 | 1740840 |
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
