Premium
LendingClub Corporation (LC)
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 | -1.72 | -9.42465753425 | 18.25 | 18.75 | 15.77 | 2827207 | 16.77212469 | CS |
| 4 | 0.12 | 0.73126142596 | 16.41 | 18.75 | 15.21 | 1937345 | 16.6688825 | CS |
| 12 | 5.1 | 44.6194225722 | 11.43 | 18.75 | 10.91 | 1950407 | 14.86138601 | CS |
| 26 | 8.61 | 108.712121212 | 7.92 | 18.75 | 7.88 | 1638746 | 13.00880187 | CS |
| 52 | 7.84 | 90.2186421174 | 8.69 | 18.75 | 7.48 | 1525043 | 10.98505679 | CS |
| 156 | -9.09 | -35.4800936768 | 25.62 | 26.87 | 4.73 | 1778103 | 11.46253924 | CS |
| 260 | 3.77 | 29.5454545455 | 12.76 | 49.2058 | 4.315 | 1816796 | 13.99835276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 16.32 | -0.14 | -0.85 | 16.39 | 16.39 | 15.77 | 1362444 |
| 1734738000 | 16.46 | 0.16 | 0.98 | 15.99 | 16.99 | 15.84 | 3411403 |
| 1734651600 | 16.3 | -0.28 | -1.69 | 17.22 | 17.43 | 16.168199 | 2115358 |
| 1734565200 | 16.579999 | -1.21 | -6.80 | 17.91 | 17.99 | 16.274 | 3881719 |
| 1734478800 | 17.79 | -0.12 | -0.67 | 18.25 | 18.75 | 17.41 | 3365112 |
| 1734392400 | 17.91 | 1.35 | 8.15 | 16.559999 | 18.31 | 16.285 | 7109208 |
| 1734133200 | 16.559999 | 0.23 | 1.41 | 16.28 | 16.8 | 16.239999 | 985145 |
| 1734046800 | 16.329999 | 0.32 | 2.00 | 15.86 | 17 | 15.86 | 2265777 |
| 1733960400 | 16.01 | 0.61 | 3.96 | 15.68 | 16.129999 | 15.46 | 1016143 |
| 1733874000 | 15.4 | -0.23 | -1.47 | 15.66 | 15.97 | 15.39 | 1382576 |
| 1733787600 | 15.63 | -0.49 | -3.04 | 16.04 | 16.04 | 15.47 | 829322 |
| 1733528400 | 16.12 | 0.43 | 2.74 | 15.7 | 16.149999 | 15.66 | 888358 |
| 1733442000 | 15.69 | -0.19 | -1.20 | 16.19 | 16.37 | 15.645 | 963241 |
| 1733355600 | 15.88 | 0.14 | 0.89 | 15.88 | 15.94 | 15.37 | 839762 |
| 1733269200 | 15.74 | -0.08 | -0.51 | 15.8 | 15.92 | 15.415 | 810161 |
| 1733182800 | 15.82 | -0.82 | -4.93 | 16.149999 | 16.379999 | 15.21 | 3358737 |
| 1732917840 | 16.64 | 0.15 | 0.91 | 16.97 | 17.15 | 16.53 | 647865 |
| 1732750800 | 16.489999 | 0.15 | 0.92 | 16.48 | 16.7 | 16.309999 | 745614 |
| 1732664400 | 16.34 | -0.24 | -1.45 | 16.41 | 16.76 | 16.28 | 831613 |
| 1732578000 | 16.579999 | -0.15 | -0.90 | 17 | 17.07 | 16.375 | 1762763 |
| 1732318800 | 16.73 | 0.83 | 5.22 | 16 | 16.75 | 16 | 2105645 |
| 1732232400 | 15.9 | 0.79 | 5.23 | 15.2 | 15.97 | 15.001 | 1717146 |
| 1732146000 | 15.11 | 0.04 | 0.27 | 15.08 | 15.216 | 14.86 | 1064967 |
| 1732059600 | 15.07 | -0.12 | -0.79 | 14.88 | 15.21 | 14.73 | 1322504 |
| 1731973200 | 15.19 | 0.27 | 1.81 | 14.96 | 15.3 | 14.835 | 1648870 |
| 1731714000 | 14.92 | -0.2 | -1.32 | 15.33 | 15.33 | 14.795 | 1089676 |
| 1731627600 | 15.12 | -0.43 | -2.77 | 15.38 | 15.67 | 15.06 | 1500102 |
| 1731541200 | 15.55 | -0.13 | -0.83 | 15.75 | 16.16 | 15.34 | 2140047 |
| 1731454800 | 15.68 | 0.19 | 1.23 | 15.2 | 15.84 | 15 | 1974098 |
| 1731368400 | 15.49 | 0.43 | 2.86 | 15.07 | 15.59 | 15.02 | 2573397 |
| 1731109200 | 15.06 | 0.14 | 0.94 | 14.82 | 15.14 | 14.68 | 2887296 |
| 1731022800 | 14.92 | -0.51 | -3.31 | 15.15 | 15.3 | 14.615 | 2413252 |
| 1730936400 | 15.43 | 1.43 | 10.21 | 15.29 | 15.72 | 14.8587 | 4340858 |
| 1730850000 | 14 | 0.38 | 2.79 | 13.66 | 14.29 | 13.66 | 1307971 |
| 1730763600 | 13.62 | -0.59 | -4.15 | 14.07 | 14.2 | 13.59 | 1835658 |
| 1730500800 | 14.21 | 0.03 | 0.21 | 14.27 | 14.3899 | 13.92 | 1783442 |
| 1730414400 | 14.18 | -0.37 | -2.54 | 14.62 | 14.68 | 14.16 | 1786961 |
| 1730328000 | 14.55 | 0.4 | 2.83 | 14.07 | 15.165 | 14.07 | 2931471 |
| 1730241600 | 14.15 | -0.08 | -0.56 | 14.08 | 14.47 | 13.9901 | 1758875 |
| 1730155200 | 14.23 | 0.64 | 4.71 | 13.77 | 14.59 | 13.7 | 2129186 |
| 1729896000 | 13.59 | -0.23 | -1.66 | 14.34 | 14.49 | 13.35 | 2428722 |
| 1729809600 | 13.82 | 1.36 | 10.91 | 14.73 | 15.515 | 13.54 | 8588748 |
| 1729723200 | 12.46 | 0.06 | 0.48 | 12.39 | 12.7 | 12.3404 | 2541356 |
| 1729636800 | 12.4 | 0.12 | 0.98 | 12.19 | 12.48 | 12.14 | 1487831 |
| 1729550400 | 12.28 | -0.4 | -3.15 | 12.69 | 12.8 | 12.27 | 938447 |
| 1729291200 | 12.68 | -0.24 | -1.86 | 12.9 | 12.924 | 12.56 | 1018014 |
| 1729204800 | 12.92 | -0.31 | -2.34 | 13.22 | 13.23 | 12.825 | 1665641 |
| 1729118400 | 13.23 | -0.04 | -0.30 | 13.4 | 13.625 | 13.22 | 1555041 |
| 1729032000 | 13.27 | 0.5 | 3.92 | 12.79 | 13.63 | 12.73 | 2923005 |
| 1728945600 | 12.77 | 0.34 | 2.74 | 12.5 | 12.99 | 12.442 | 1626479 |
| 1728686400 | 12.43 | -0.05 | -0.40 | 12.45 | 12.633 | 12.063561 | 1661963 |
| 1728600000 | 12.48 | 0.6 | 5.05 | 12.22 | 12.82 | 12.17 | 2217422 |
| 1728513600 | 11.88 | 0.45 | 3.94 | 11.5 | 11.9299 | 11.44 | 1703526 |
| 1728427200 | 11.43 | 0.16 | 1.42 | 11.33 | 11.54 | 11.22 | 863785 |
| 1728340800 | 11.27 | -0.32 | -2.76 | 11.48 | 11.54 | 11.135 | 852579 |
| 1728081600 | 11.59 | 0.38 | 3.39 | 11.59 | 11.8 | 11.32 | 949016 |
| 1727995200 | 11.21 | -0.02 | -0.18 | 11.14 | 11.21 | 10.91 | 1216590 |
| 1727908800 | 11.23 | 0.08 | 0.72 | 11.1 | 11.26 | 11.0101 | 868731 |
| 1727822400 | 11.15 | -0.28 | -2.45 | 11.43 | 11.4838 | 10.99 | 1083384 |
| 1727736000 | 11.43 | 0.4 | 3.63 | 10.94 | 11.595 | 10.9 | 1140618 |
| 1727476800 | 11.03 | 0.23 | 2.13 | 11.01 | 11.22 | 10.88 | 889990 |
| 1727390400 | 10.8 | 0.22 | 2.08 | 10.8 | 10.83 | 10.57 | 1031263 |
| 1727304000 | 10.58 | -0.31 | -2.85 | 10.93 | 10.93 | 10.55 | 1458170 |
| 1727217600 | 10.89 | -0.21 | -1.89 | 11.19 | 11.19 | 10.82 | 1135486 |
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
