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 | -1.61 | -1.10198494182 | 146.1 | 146.9899 | 129.675 | 2256729 | 137.66811834 | CS |
| 4 | 24.09 | 20.0083056478 | 120.4 | 155.82 | 117.35 | 2225589 | 139.11734877 | CS |
| 12 | 49.43 | 51.9987376394 | 95.06 | 155.82 | 84.4822 | 2072826 | 122.99790336 | CS |
| 26 | 65.4 | 82.6906056391 | 79.09 | 155.82 | 71.27 | 1944983 | 105.41885051 | CS |
| 52 | 94.06 | 186.515962721 | 50.43 | 155.82 | 46.43 | 2121439 | 82.33306316 | CS |
| 156 | 62.22 | 75.6290263766 | 82.27 | 155.82 | 34.685 | 2267955 | 68.23391882 | CS |
| 260 | 93.06 | 180.944973751 | 51.43 | 155.82 | 34.685 | 1936250 | 67.50321825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 95.02 | -0.52 | -0.54 | 91.24 | 96.75 | 91.24 | 1240376 |
| 1775082900 | 95.54 | 2.78 | 3.00 | 94.05 | 97.415 | 94.05 | 1275912 |
| 1774996500 | 92.76 | 7.44 | 8.72 | 87.03 | 93.11 | 86.38 | 1085278 |
| 1774910100 | 85.32 | -5.07 | -5.61 | 91.1 | 91.79 | 84.4822 | 1676791 |
| 1774650900 | 90.39 | -4.53 | -4.77 | 93.835 | 95.44 | 90.17 | 1936025 |
| 1774564500 | 94.92 | -5.8 | -5.76 | 98.865 | 99.3 | 94.63 | 1249928 |
| 1774478100 | 100.72 | 2.25 | 2.28 | 100.05 | 101.64 | 98.585 | 1578148 |
| 1774391700 | 98.47 | 6.16 | 6.67 | 91.03 | 98.69 | 91.03 | 1519901 |
| 1774305300 | 92.31 | 3.69 | 4.16 | 92.69 | 95.34 | 92.05 | 1492908 |
| 1774046100 | 88.62 | -6.3 | -6.64 | 95.06 | 95.975 | 88.52 | 3267259 |
| 1773959700 | 94.92 | 0.76 | 0.81 | 90.94 | 95.61 | 89.79 | 1233475 |
| 1773873300 | 94.16 | 2 | 2.17 | 92.39 | 94.53 | 92.01 | 1802691 |
| 1773786900 | 92.16 | 2.24 | 2.49 | 90.49 | 92.99 | 90.2 | 1450018 |
| 1773700500 | 89.92 | 4.15 | 4.84 | 88.73 | 91.58 | 88.73 | 1573260 |
| 1773441300 | 85.77 | -0.63 | -0.73 | 88 | 88.9499 | 84.71 | 1803543 |
| 1773354900 | 86.4 | -4.4 | -4.85 | 88.84 | 89.1676 | 84.94 | 1854228 |
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.
