Premium
LSI Industries Inc (LYTS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -5.46421663443 | 20.68 | 20.81 | 18.54 | 164899 | 19.04069951 | CS |
| 4 | -1.21 | -5.82851637765 | 20.76 | 21.19 | 18.54 | 111007 | 19.84407622 | CS |
| 12 | 3.46 | 21.5040397763 | 16.09 | 21.19 | 15.64 | 107670 | 18.87474751 | CS |
| 26 | 4.79 | 32.4525745257 | 14.76 | 21.19 | 13.63 | 117838 | 16.84763063 | CS |
| 52 | 5.56 | 39.7426733381 | 13.99 | 21.19 | 13.32 | 111248 | 15.79160903 | CS |
| 156 | 12.91 | 194.427710843 | 6.64 | 21.19 | 5.41 | 139002 | 13.21367092 | CS |
| 260 | 13.45 | 220.491803279 | 6.1 | 21.19 | 2.5 | 132018 | 10.98070161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.55 | 0.62 | 3.28 | 19.08 | 19.56 | 18.88 | 77253 |
| 1734996900 | 18.93 | 0.16 | 0.85 | 18.79 | 18.985 | 18.54 | 133232 |
| 1734737700 | 18.77 | -0.27 | -1.42 | 18.74 | 19.29 | 18.651 | 308802 |
| 1734651300 | 19.04 | 0.14 | 0.74 | 19.24 | 19.7076 | 18.79 | 122944 |
| 1734564900 | 18.9 | -1.02 | -5.12 | 20.11 | 20.23 | 18.8 | 127220 |
| 1734478500 | 19.92 | -0.94 | -4.51 | 20.68 | 20.81 | 19.73 | 132295 |
| 1734392100 | 20.86 | 0.74 | 3.68 | 20.12 | 21.19 | 20.08 | 177491 |
| 1734132900 | 20.12 | -0.18 | -0.89 | 20.24 | 20.38 | 19.99 | 85480 |
| 1734046500 | 20.3 | -0.11 | -0.54 | 20.41 | 20.505 | 20.1183 | 71179 |
| 1733960100 | 20.41 | 0.33 | 1.64 | 20.29 | 20.605 | 20.03 | 164571 |
| 1733873700 | 20.08 | -0.07 | -0.35 | 20.17 | 20.4843 | 19.9 | 97929 |
| 1733787300 | 20.15 | 0.04 | 0.20 | 20.11 | 20.29 | 19.83 | 92272 |
| 1733528100 | 20.11 | -0.07 | -0.35 | 20.4 | 20.4 | 19.92 | 85164 |
| 1733441700 | 20.18 | -0.2 | -0.98 | 20.4 | 20.44 | 20.165 | 87054 |
| 1733355300 | 20.38 | 0.13 | 0.64 | 20.34 | 20.49 | 20.175 | 67613 |
| 1733268900 | 20.25 | -0.16 | -0.78 | 20.44 | 20.52 | 20.02 | 95073 |
| 1733182500 | 20.41 | -0.03 | -0.15 | 20.46 | 20.515 | 20.1 | 71088 |
| 1732917840 | 20.44 | 0.16 | 0.79 | 20.48 | 20.55 | 20.24 | 61568 |
| 1732750500 | 20.28 | -0.31 | -1.51 | 20.6 | 20.81 | 20.24 | 57044 |
| 1732664100 | 20.59 | -0.16 | -0.77 | 20.76 | 20.86 | 20.49 | 71121 |
| 1732577700 | 20.75 | 0.15 | 0.73 | 20.83 | 21.06 | 20.67 | 141734 |
| 1732318500 | 20.6 | 0.37 | 1.83 | 20.37 | 20.62 | 20.3 | 81436 |
| 1732232100 | 20.23 | 0.21 | 1.05 | 20.21 | 20.41 | 20.09 | 72650 |
| 1732145700 | 20.02 | -0.25 | -1.23 | 20.18 | 20.325 | 19.8702 | 150093 |
| 1732059300 | 20.27 | 0.32 | 1.60 | 19.73 | 20.3 | 19.44 | 95472 |
| 1731972900 | 19.95 | -0.12 | -0.60 | 20.03 | 20.45 | 19.845 | 78633 |
| 1731713700 | 20.07 | -0.38 | -1.86 | 20.57 | 20.6 | 19.95 | 113716 |
| 1731627300 | 20.45 | -0.05 | -0.24 | 20.49 | 20.49 | 19.95 | 139570 |
| 1731540900 | 20.5 | -0.24 | -1.16 | 20.73 | 20.9899 | 20.43 | 122506 |
| 1731454500 | 20.74 | -0.05 | -0.24 | 20.72 | 21.165 | 20.5489 | 204340 |
| 1731368100 | 20.79 | 0.44 | 2.16 | 20.53 | 20.9 | 20.35 | 197194 |
| 1731108900 | 20.35 | 1.23 | 6.43 | 19.28 | 20.4 | 19.25 | 373360 |
| 1731022500 | 19.12 | 0.97 | 5.34 | 18.18 | 19.12 | 17.91 | 244549 |
| 1730936100 | 18.15 | 1.26 | 7.46 | 17.35 | 18.26 | 17.34 | 266262 |
| 1730849700 | 16.89 | 0.3 | 1.81 | 16.44 | 16.92 | 16.44 | 85596 |
| 1730763300 | 16.59 | 0.1 | 0.61 | 16.42 | 16.83 | 16.42 | 96282 |
| 1730500500 | 16.489999 | 0.13 | 0.79 | 16.489999 | 16.68 | 16.41 | 65506 |
| 1730414100 | 16.36 | -0.13 | -0.79 | 16.5 | 16.62 | 16.3189 | 89077 |
| 1730327700 | 16.489999 | -0.02 | -0.12 | 16.43 | 16.77 | 16.41 | 49613 |
| 1730241300 | 16.51 | -0.15 | -0.90 | 16.51 | 16.739999 | 16.28 | 62366 |
| 1730154900 | 16.66 | 0.4 | 2.46 | 16.329999 | 16.82 | 16.329999 | 81542 |
| 1729895700 | 16.26 | 0.13 | 0.81 | 16.25 | 16.41 | 16.149999 | 51183 |
| 1729809300 | 16.129999 | -0.1 | -0.62 | 16.26 | 16.29 | 15.64 | 96761 |
| 1729722900 | 16.23 | -0.18 | -1.10 | 16.3 | 16.39 | 15.91 | 83588 |
| 1729636500 | 16.41 | -0.05 | -0.30 | 16.45 | 16.45 | 16.19 | 60041 |
| 1729550100 | 16.46 | -0.26 | -1.56 | 16.54 | 16.719999 | 16.395 | 72609 |
| 1729290900 | 16.719999 | 0.06 | 0.36 | 16.719999 | 16.77 | 16.48 | 86478 |
| 1729204500 | 16.66 | -0.08 | -0.48 | 16.68 | 16.7 | 16.489999 | 66062 |
| 1729118100 | 16.739999 | 0.22 | 1.33 | 16.52 | 16.83 | 16.475 | 83552 |
| 1729031700 | 16.52 | -0.04 | -0.24 | 16.61 | 16.79 | 16.504999 | 84921 |
| 1728945300 | 16.559999 | -0.17 | -1.02 | 16.739999 | 16.77 | 16.559999 | 41259 |
| 1728686100 | 16.73 | 0.29 | 1.76 | 16.45 | 16.76 | 16.45 | 82649 |
| 1728599700 | 16.44 | -0.17 | -1.02 | 16.43 | 16.55 | 16.2112 | 73793 |
| 1728513300 | 16.61 | 0.25 | 1.53 | 16.29 | 16.81 | 16.079999 | 85137 |
| 1728426900 | 16.36 | -0.14 | -0.85 | 16.5 | 16.55 | 16.19 | 84884 |
| 1728340500 | 16.5 | 0.1 | 0.61 | 16.3 | 16.55 | 16.14 | 82242 |
| 1728081300 | 16.399999 | 0.52 | 3.27 | 16.149999 | 16.45 | 16.013 | 84068 |
| 1727994900 | 15.88 | -0.14 | -0.87 | 15.97 | 16.02 | 15.82 | 45512 |
| 1727908500 | 16.02 | -0.11 | -0.68 | 16.14 | 16.28 | 15.953 | 94303 |
| 1727822100 | 16.129999 | -0.02 | -0.12 | 16.09 | 16.18 | 15.84 | 99107 |
| 1727735700 | 16.149999 | 0.22 | 1.38 | 15.77 | 16.18 | 15.763 | 85594 |
| 1727476500 | 15.93 | 0.13 | 0.82 | 15.97 | 16.149999 | 15.81 | 71798 |
| 1727390100 | 15.8 | 0.27 | 1.74 | 15.74 | 15.8817 | 15.59 | 78438 |
| 1727303700 | 15.53 | -0.26 | -1.65 | 15.82 | 15.86 | 15.51 | 152502 |
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
