Premium
LendingClub Corporation (LC)
NYSE
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 | 0.65 | 3.50215517241 | 18.56 | 20.54 | 18.355 | 2656258 | 18.86841801 | CS |
| 4 | 3.41 | 21.582278481 | 15.8 | 20.54 | 15.7407 | 2182154 | 17.82940176 | CS |
| 12 | 5.21 | 37.2142857143 | 14 | 20.54 | 13.675 | 2194154 | 16.82179786 | CS |
| 26 | -0.49 | -2.48730964467 | 19.7 | 21.67 | 13.05 | 2132186 | 16.91736651 | CS |
| 52 | 8.35 | 76.8876611418 | 10.86 | 21.67 | 10.74 | 1972181 | 16.61450517 | CS |
| 156 | 9.58 | 99.4807892004 | 9.63 | 21.67 | 4.73 | 1695883 | 12.74640506 | CS |
| 260 | 0.38 | 2.01805629315 | 18.83 | 49.2058 | 4.73 | 1879162 | 15.28176499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1781822400 | 19.21 | 0.4 | 2.13 | 19.12 | 19.43 | 18.9254 | 2293372 |
| 1781736000 | 18.81 | -0.22 | -1.16 | 19.03 | 20.54 | 18.75 | 4734734 |
| 1781649600 | 19.03 | 0.58 | 3.14 | 18.6 | 19.045 | 18.39 | 1721099 |
| 1781563200 | 18.45 | 0.4 | 2.22 | 18.56 | 18.945 | 18.355 | 1875826 |
| 1781304000 | 18.05 | -0.19 | -1.04 | 18.4 | 18.5 | 17.92 | 1313496 |
| 1781217600 | 18.24 | 1.02 | 5.92 | 17.34 | 18.24 | 17.08 | 1968977 |
| 1781131200 | 17.22 | -0.42 | -2.38 | 17.46 | 18.08 | 17.055 | 2178726 |
| 1781044800 | 17.64 | 0.53 | 3.10 | 17.27 | 18.03 | 16.97 | 2883526 |
| 1780958400 | 17.11 | -0.04 | -0.23 | 17.24 | 17.4 | 17.08 | 1389629 |
| 1780699200 | 17.15 | -0.42 | -2.39 | 17.4 | 17.55 | 17.02 | 2229280 |
| 1780612800 | 17.57 | 1.18 | 7.20 | 16.559999 | 17.6 | 16.52 | 1648298 |
| 1780526400 | 16.39 | -1.11 | -6.34 | 17.29 | 17.29 | 16.274999 | 2349293 |
| 1780440000 | 17.5 | -0.89 | -4.84 | 18.12 | 18.18 | 17.31 | 2272293 |
| 1780353600 | 18.39 | 0.54 | 3.03 | 17.43 | 18.4 | 17.385 | 3253720 |
| 1780094400 | 17.85 | 0.82 | 4.82 | 17.2 | 18.055 | 17.15 | 2822429 |
| 1780008000 | 17.03 | 0.35 | 2.10 | 16.6 | 17.095 | 16.469999 | 1388986 |
| 1779921600 | 16.68 | 0.52 | 3.22 | 16.2 | 16.91 | 16.18 | 1864256 |
| 1779835200 | 16.16 | 0.53 | 3.39 | 15.8 | 16.3 | 15.7407 | 1090831 |
| 1779489600 | 15.63 | -0.13 | -0.82 | 15.8 | 15.91 | 15.46 | 1009945 |
| 1779403200 | 15.76 | -0.12 | -0.76 | 15.66 | 15.76 | 15.37 | 1083568 |
| 1779316800 | 15.88 | 0.63 | 4.13 | 15.31 | 15.905 | 15.01 | 1287558 |
| 1779230400 | 15.25 | -0.38 | -2.43 | 15.61 | 15.68 | 15.13 | 1432962 |
| 1779144000 | 15.63 | 0.04 | 0.26 | 15.75 | 15.97 | 15.4227 | 1307575 |
| 1778884800 | 15.59 | -0.27 | -1.70 | 15.71 | 15.725 | 15.45 | 1145607 |
| 1778798400 | 15.86 | 0.53 | 3.46 | 15.49 | 15.99 | 15.41 | 1938745 |
| 1778712000 | 15.33 | -0.95 | -5.84 | 16.12 | 16.239999 | 15.32 | 2299079 |
| 1778625600 | 16.28 | -0.29 | -1.75 | 16.46 | 16.51 | 16.12 | 965185 |
| 1778539200 | 16.57 | -0.07 | -0.42 | 16.61 | 16.75 | 16.453299 | 1022470 |
| 1778280000 | 16.64 | -0.05 | -0.30 | 16.78 | 16.78 | 16.114999 | 2003186 |
| 1778193600 | 16.69 | -0.37 | -2.17 | 17.17 | 17.42 | 16.655 | 1747782 |
| 1778107200 | 17.06 | -0.01 | -0.06 | 17.42 | 17.485 | 17.05 | 1482131 |
| 1778020800 | 17.07 | 0.43 | 2.58 | 16.77 | 17.2 | 16.67 | 1646068 |
| 1777934400 | 16.64 | -0.42 | -2.46 | 17 | 17.174 | 16.6 | 1842781 |
| 1777675200 | 17.06 | -0.01 | -0.06 | 17.23 | 17.43 | 16.76 | 2429818 |
| 1777588800 | 17.07 | 0.52 | 3.14 | 16.55 | 17.165 | 16.36 | 2551340 |
| 1777502400 | 16.55 | -0.32 | -1.90 | 16.5 | 17.105 | 16.045 | 4502487 |
| 1777416000 | 16.87 | -0.31 | -1.80 | 18.33 | 18.88 | 16.5 | 13357106 |
| 1777329600 | 17.18 | -0.29 | -1.66 | 17.4 | 17.84 | 16.69 | 6739088 |
| 1777070400 | 17.47 | 0.15 | 0.87 | 17.17 | 17.67 | 17.17 | 3822178 |
| 1776984000 | 17.32 | -0.46 | -2.59 | 17.55 | 17.77 | 16.99 | 1598296 |
| 1776897600 | 17.78 | 0.39 | 2.24 | 17.64 | 17.855 | 17.49 | 1251175 |
| 1776811200 | 17.39 | -0.53 | -2.96 | 18 | 18.32 | 17.28 | 1187347 |
| 1776724800 | 17.92 | 0.48 | 2.75 | 17.3 | 18.02 | 17.3 | 1782964 |
| 1776465600 | 17.44 | 0.84 | 5.06 | 17 | 17.68 | 16.93 | 2516221 |
| 1776379200 | 16.6 | 0.04 | 0.24 | 16.6 | 16.76 | 16.41 | 1954237 |
| 1776292800 | 16.559999 | 0.71 | 4.48 | 16.079999 | 16.575 | 16.017499 | 1577962 |
| 1776206400 | 15.85 | 0.26 | 1.67 | 15.76 | 16.149999 | 15.71 | 1548176 |
| 1776120000 | 15.59 | 0.82 | 5.55 | 14.63 | 15.59 | 14.55 | 3318729 |
| 1775860800 | 14.77 | -0.15 | -1.01 | 14.76 | 15.0175 | 14.64 | 1694299 |
| 1775774400 | 14.92 | -0.1 | -0.67 | 14.87 | 15.16 | 14.755 | 2096476 |
| 1775688000 | 15.02 | 0.52 | 3.59 | 15.48 | 15.61 | 14.825 | 2431041 |
| 1775601600 | 14.5 | -0.24 | -1.63 | 14.6 | 14.86 | 14.405 | 1713332 |
| 1775515200 | 14.74 | 0.42 | 2.93 | 14.36 | 14.74 | 14.33 | 849294 |
| 1775169600 | 14.32 | 0.02 | 0.14 | 13.85 | 14.52 | 13.71 | 628435 |
| 1775083200 | 14.3 | -0.02 | -0.14 | 14.61 | 14.65 | 14.16 | 1245068 |
| 1774996800 | 14.32 | 0.51 | 3.69 | 14.19 | 14.49 | 13.845 | 1677365 |
| 1774910400 | 13.81 | -0.06 | -0.43 | 14 | 14.13 | 13.675 | 1100923 |
| 1774651200 | 13.87 | -0.52 | -3.61 | 14.11 | 14.175 | 13.765 | 1043412 |
| 1774564800 | 14.39 | -0.15 | -1.03 | 14.29 | 14.62 | 14.24 | 848024 |
| 1774478400 | 14.54 | -0.07 | -0.48 | 14.99 | 15.12 | 14.41 | 1408583 |
| 1774392000 | 14.61 | -0.08 | -0.54 | 14.45 | 14.8 | 14.33 | 1233277 |
| 1774305600 | 14.69 | 0.71 | 5.08 | 14.33 | 14.88 | 14.18 | 1908817 |
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.
