Premium
Lanvin Group Holdings Limited (LANV)
NYSE
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 | 0.21 | 10.1941747573 | 2.06 | 2.46 | 1.83 | 86744 | 2.17825955 | CS |
| 4 | 0.34 | 17.6165803109 | 1.93 | 2.46 | 1.3801 | 76161 | 1.90277764 | CS |
| 12 | 0.51 | 28.9772727273 | 1.76 | 2.46 | 1.32 | 96383 | 1.77775721 | CS |
| 26 | 0.75 | 49.3421052632 | 1.52 | 2.46 | 0.9121 | 70358 | 1.71633917 | CS |
| 52 | 0.14 | 6.57276995305 | 2.13 | 3.78 | 0.9121 | 62118 | 1.71927361 | CS |
| 156 | -8.15 | -78.2149712092 | 10.42 | 22.81 | 0.9121 | 103359 | 4.52180732 | CS |
| 260 | -8.15 | -78.2149712092 | 10.42 | 22.81 | 0.9121 | 103359 | 4.52180732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.2599999 | 0.24 | 11.88 | 2.32 | 2.32 | 2.16 | 36877 |
| 1737675600 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1737589200 | 2.02 | -0.28 | -12.17 | 2.3 | 2.3 | 1.96 | 107877 |
| 1737502800 | 2.3 | 0.31 | 15.58 | 2.06 | 2.46 | 1.83 | 115823 |
| 1737157200 | 1.99 | 0.21 | 11.80 | 1.87 | 2.0099999 | 1.75 | 60276 |
| 1737070800 | 1.78 | 0.15 | 9.20 | 1.76 | 1.88 | 1.6 | 107988 |
| 1736984400 | 1.6299999 | -0.22 | -11.69 | 1.9 | 2 | 1.3801 | 263792 |
| 1736898000 | 1.8458 | -0.01 | -0.50 | 1.83 | 2.04 | 1.7611 | 142685 |
| 1736811600 | 1.855 | 0.01 | 0.82 | 1.78 | 2.0001 | 1.7106 | 56953 |
| 1736552400 | 1.84 | -0.07 | -3.66 | 1.89 | 1.96 | 1.69 | 28045 |
| 1736379600 | 1.91 | 0.01 | 0.53 | 1.89 | 1.97 | 1.82 | 20503 |
| 1736293200 | 1.9 | -0.07 | -3.55 | 1.9 | 1.99 | 1.82 | 18787 |
| 1736206800 | 1.97 | -0.03 | -1.50 | 2 | 2.085 | 1.8918 | 12214 |
| 1735947600 | 2 | 0.01 | 0.50 | 1.99 | 2.08 | 1.91 | 15131 |
| 1735861200 | 1.99 | -0.02 | -1.00 | 2.13 | 2.1574 | 1.94 | 27732 |
| 1735688400 | 2.0099999 | 0.05 | 2.55 | 1.93 | 2.05 | 1.84 | 87172 |
| 1735602000 | 1.96 | -0.02 | -1.01 | 1.91 | 2.2099 | 1.8 | 118244 |
| 1735342800 | 1.98 | -0.03 | -1.49 | 2 | 2.0299999 | 1.86 | 28627 |
| 1735256400 | 2.0099999 | -0.09 | -4.29 | 2.1 | 2.1 | 1.9 | 23848 |
| 1735077840 | 2.1 | -0.09 | -4.11 | 2.16 | 2.19 | 1.99 | 19628 |
| 1734997200 | 2.19 | 0.03 | 1.39 | 2.12 | 2.29 | 1.86 | 85599 |
| 1734738000 | 2.16 | 0.2 | 10.20 | 1.93 | 2.37 | 1.8 | 65149 |
| 1734651600 | 1.96 | -0.3 | -13.27 | 2.19 | 2.25 | 1.92 | 111656 |
| 1734565200 | 2.2599999 | 0.14 | 6.60 | 2.09 | 2.45 | 2 | 32261 |
| 1734478800 | 2.12 | -0.05 | -2.30 | 2.15 | 2.3 | 2.0099999 | 28535 |
| 1734392400 | 2.17 | 0.24 | 12.44 | 2 | 2.2799999 | 1.93 | 49440 |
| 1734133200 | 1.93 | 0.23 | 13.20 | 1.83 | 2 | 1.68 | 906801 |
| 1734046800 | 1.705 | -0.12 | -6.32 | 1.67 | 1.83 | 1.67 | 16123 |
| 1733960400 | 1.82 | -0.02 | -1.09 | 1.8 | 1.82 | 1.78 | 1354 |
| 1733874000 | 1.84 | -0.03 | -1.60 | 1.87 | 1.87 | 1.81 | 9272 |
| 1733787600 | 1.87 | 0.03 | 1.63 | 1.84 | 1.87 | 1.75 | 34203 |
| 1733528400 | 1.84 | -0.04 | -2.13 | 1.85 | 1.85 | 1.805 | 4953 |
| 1733442000 | 1.88 | 0.26 | 16.05 | 1.59 | 1.9 | 1.54 | 28620 |
| 1733355600 | 1.62 | 0.02 | 1.25 | 1.58 | 1.68 | 1.4601 | 24733 |
| 1733269200 | 1.6 | -0.09 | -5.33 | 1.66 | 1.68 | 1.32 | 84353 |
| 1733182800 | 1.69 | 0.09 | 5.62 | 1.6 | 1.69 | 1.5001 | 1017410 |
| 1732917840 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6 | 1.56 | 2396 |
| 1732750800 | 1.56 | 0.01 | 0.65 | 1.4501 | 1.56 | 1.45 | 3004 |
| 1732664400 | 1.55 | -0.04 | -2.52 | 1.7 | 1.7 | 1.55 | 1002222 |
| 1732578000 | 1.59 | 0.03 | 1.92 | 1.52 | 1.67 | 1.52 | 5285 |
| 1732318800 | 1.56 | 0 | 0.00 | 1.59 | 1.7 | 1.56 | 1722 |
| 1732232400 | 1.56 | -0.03 | -1.89 | 1.54 | 1.67 | 1.4997 | 4766 |
| 1732146000 | 1.59 | 0.06 | 3.92 | 1.51 | 1.69 | 1.51 | 4881 |
| 1732059600 | 1.53 | -0.22 | -12.57 | 1.8 | 1.8 | 1.53 | 137262 |
| 1731973200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.74 | 777 |
| 1731714000 | 1.8 | 0.22 | 13.92 | 1.61 | 1.8 | 1.581 | 7478 |
| 1731627600 | 1.58 | 0.05 | 3.27 | 1.4155 | 1.58 | 1.4155 | 1913 |
| 1731541200 | 1.53 | -0.07 | -4.38 | 1.7 | 1.7 | 1.53 | 203571 |
| 1731454800 | 1.6 | 0.2 | 14.29 | 1.46 | 1.7 | 1.46 | 19165 |
| 1731368400 | 1.4 | -0.17 | -10.83 | 1.53 | 1.6399999 | 1.335 | 22927 |
| 1731109200 | 1.57 | -0.05 | -3.09 | 1.56 | 1.57 | 1.56 | 201 |
| 1731022800 | 1.62 | 0.01 | 0.62 | 1.55 | 1.62 | 1.55 | 179 |
| 1730936400 | 1.61 | -0.14 | -8.00 | 1.7 | 1.7 | 1.6 | 783 |
| 1730850000 | 1.75 | 0.13 | 8.02 | 1.6399999 | 1.8 | 1.6399999 | 2700 |
| 1730763600 | 1.62 | -0.19 | -10.48 | 1.76 | 1.76 | 1.62 | 2696 |
| 1730500800 | 1.8096 | 0.12 | 7.08 | 1.7 | 1.81 | 1.5 | 30065 |
| 1730414400 | 1.6899 | 0.02 | 1.27 | 1.62 | 1.6899 | 1.52 | 10229 |
| 1730328000 | 1.6687 | 0.03 | 1.75 | 1.57 | 1.6797 | 1.52 | 11878 |
| 1730241600 | 1.6399999 | -0.2 | -10.87 | 1.82 | 1.84 | 1.475 | 10933 |
| 1730155200 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.7968 | 1544 |
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
