Premium
Lattice Semiconductor Corp (LSCC)
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 | -13.2 | -8.73189124826 | 151.17 | 155 | 134 | 2579165 | 144.5442377 | CS |
| 4 | -10.23 | -6.9028340081 | 148.2 | 157.01 | 129.675 | 2059524 | 144.05047283 | CS |
| 12 | 31.71 | 29.8418972332 | 106.26 | 157.01 | 105.01 | 2208894 | 131.94423593 | CS |
| 26 | 62.45 | 82.6933262712 | 75.52 | 157.01 | 75.52 | 2040381 | 111.57001378 | CS |
| 52 | 87.71 | 174.512534819 | 50.26 | 157.01 | 46.43 | 2106386 | 87.46087247 | CS |
| 156 | 41.65 | 43.2412790698 | 96.32 | 157.01 | 34.685 | 2270335 | 69.11889933 | CS |
| 260 | 82.12 | 147.036705461 | 55.85 | 157.01 | 34.685 | 1946368 | 68.4566998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 136.53 | -9.77 | -6.68 | 146.52 | 146.52 | 130.16999 | 2463284 |
| 1782945300 | 146.3 | -6.66 | -4.35 | 146.61 | 149.4 | 143.01 | 1598548 |
| 1782858900 | 152.96 | 6.18 | 4.21 | 148.15 | 155 | 147.37 | 2346100 |
| 1782772500 | 146.78 | 8.02 | 5.78 | 139.51 | 148.095 | 134 | 2167524 |
| 1782513300 | 138.76 | -5.44 | -3.77 | 140.47999 | 140.82 | 136.19999 | 4606943 |
| 1782426900 | 144.19999 | 0.27 | 0.19 | 151.16999 | 153.22999 | 140.8225 | 2176704 |
| 1782340500 | 143.93 | -0.67 | -0.47 | 144.97 | 146.58 | 140.59 | 1237015 |
| 1782254100 | 144.60499 | -10.67 | -6.87 | 145.1 | 148.87 | 141.71 | 1415285 |
| 1782167700 | 155.27 | 1.55 | 1.01 | 156 | 157.01 | 151.46 | 2194157 |
| 1781822100 | 153.72 | 13.86 | 9.91 | 146.62 | 154.4 | 144.095 | 3146194 |
| 1781735700 | 139.86 | -3.62 | -2.52 | 146.66999 | 147.77 | 139.24 | 1540080 |
| 1781649300 | 143.47999 | -5.49 | -3.69 | 147.68 | 151 | 143.13 | 1291325 |
| 1781562900 | 148.97 | 4.44 | 3.07 | 151.68 | 152.465 | 147.38999 | 1639673 |
| 1781303700 | 144.53 | 1.67 | 1.17 | 142.88999 | 147.46 | 139 | 1418166 |
| 1781217300 | 142.86 | 10.49 | 7.92 | 135.88 | 142.91999 | 132.77 | 1667095 |
| 1781130900 | 132.37 | -5.19 | -3.77 | 135.3 | 140.33 | 131.4001 | 2270901 |
| 1781044500 | 137.56 | -5.34 | -3.74 | 146.37 | 146.61 | 129.675 | 2370628 |
| 1780958100 | 142.9 | 7.33 | 5.41 | 141.13999 | 143.84 | 138.985 | 1919595 |
| 1780698900 | 135.57 | -16.35 | -10.76 | 146.1 | 146.9899 | 133.24 | 3055425 |
| 1780612500 | 151.91999 | -2.68 | -1.73 | 148.19999 | 154.895 | 146.29 | 1069591 |
| 1780526100 | 154.6 | 3.25 | 2.15 | 152.79 | 155.82 | 149.18 | 1379267 |
| 1780439700 | 151.35 | 6.61 | 4.57 | 147.63 | 153 | 146.01 | 2140932 |
| 1780353300 | 144.74 | -2.34 | -1.59 | 146.25 | 147.13999 | 140.21 | 1561740 |
| 1780094100 | 147.08 | -0.23 | -0.16 | 148.88999 | 151.165 | 144.41 | 2204488 |
| 1780007700 | 147.31 | -0.6 | -0.41 | 148 | 149.41999 | 143.7413 | 2002544 |
| 1779921300 | 147.91 | -2.44 | -1.62 | 152.38 | 152.38 | 144.82 | 1948884 |
| 1779834900 | 150.35 | 7.13 | 4.98 | 148.375 | 150.87 | 146.25 | 2333279 |
| 1779489300 | 143.22 | 3.87 | 2.78 | 142.4 | 145.365 | 138.0033 | 1750711 |
| 1779402900 | 139.35 | 0.61 | 0.44 | 138.44 | 141.51 | 136.22 | 2300102 |
| 1779316500 | 138.74 | 14.5 | 11.67 | 126.84 | 139 | 126.66 | 3959972 |
| 1779230100 | 124.24 | 1.09 | 0.89 | 120.18 | 126.91 | 117.35 | 3077311 |
| 1779143700 | 123.15 | 3.04 | 2.53 | 121.74 | 123.58 | 118 | 2903456 |
| 1778884500 | 120.11 | -4.74 | -3.80 | 120.4 | 122.7 | 119.5 | 2369837 |
| 1778798100 | 124.85 | -0.8 | -0.64 | 126.03 | 126.99 | 122.2901 | 1812951 |
| 1778711700 | 125.65 | 0.22 | 0.18 | 129.4 | 130 | 123.5 | 2228568 |
| 1778625300 | 125.43 | -3.53 | -2.74 | 126.13 | 126.3599 | 121.285 | 2829319 |
| 1778538900 | 128.96 | 1.77 | 1.39 | 127.19 | 129.38 | 124.8746 | 2335798 |
| 1778279700 | 127.19 | 7.27 | 6.06 | 122.5 | 127.29 | 122.065 | 2790896 |
| 1778193300 | 119.92 | -5.27 | -4.21 | 125.5 | 126.63 | 118.19 | 3173635 |
| 1778106900 | 125.19 | 2.92 | 2.39 | 125.12 | 127.49 | 121.035 | 3130578 |
| 1778020500 | 122.27 | -3.3 | -2.63 | 121.9 | 123.86 | 115.01 | 4497241 |
| 1777934100 | 125.57 | 4.61 | 3.81 | 122 | 127.9462 | 120.78 | 4011875 |
| 1777674900 | 120.96 | -1.32 | -1.08 | 121.18 | 123.29 | 119.34 | 1939198 |
| 1777588500 | 122.28 | 6.61 | 5.71 | 117.6 | 122.605 | 116.11 | 2818250 |
| 1777502100 | 115.67 | 1.76 | 1.55 | 116.27 | 117.62 | 113.14 | 2378915 |
| 1777415700 | 113.91 | -5.32 | -4.46 | 112.69 | 115.63 | 109.35 | 3003190 |
| 1777329300 | 119.23 | -3.57 | -2.91 | 123.53 | 123.88 | 117.69 | 2883551 |
| 1777070100 | 122.8 | 4.79 | 4.06 | 125.43 | 126.349 | 119.715 | 3329459 |
| 1776983700 | 118.01 | 2.42 | 2.09 | 118.04 | 121.44 | 114.96 | 2340058 |
| 1776897300 | 115.59 | -1.46 | -1.25 | 120 | 120.88 | 114.214 | 1725642 |
| 1776810900 | 117.05 | -1.78 | -1.50 | 119.77 | 119.89 | 115.315 | 1413152 |
| 1776724500 | 118.83 | 1.77 | 1.51 | 118.39 | 119.36 | 116.21 | 1403396 |
| 1776465300 | 117.06 | 5.18 | 4.63 | 113.93 | 118.735 | 113.36 | 2379371 |
| 1776378900 | 111.88 | 3.48 | 3.21 | 108.39 | 112.27 | 107.95 | 1339312 |
| 1776292500 | 108.4 | -2.41 | -2.17 | 110.8 | 110.8 | 105.53 | 1110117 |
| 1776206100 | 110.81 | 3.05 | 2.83 | 109.5 | 111.65 | 108.19 | 1295143 |
| 1776119700 | 107.76 | 1.66 | 1.56 | 105.035 | 108.06 | 105.035 | 1067988 |
| 1775860500 | 106.1 | -0.19 | -0.18 | 108.21 | 109.41 | 105.31 | 769564 |
| 1775774100 | 106.29 | -0.27 | -0.25 | 106.26 | 109.11 | 105.01 | 1063313 |
| 1775687700 | 106.56 | 9.72 | 10.04 | 104.04 | 109.15 | 101.8 | 2390325 |
| 1775601300 | 96.84 | -0.4 | -0.41 | 95.93 | 97.66 | 94.65 | 1055038 |
| 1775514900 | 97.24 | 2.22 | 2.34 | 96.45 | 98.66 | 95.03 | 1463678 |
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.
