Premium
LCI Industries (LCII)
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 | 3.58 | 3.54912263309 | 100.87 | 108 | 97.825 | 1516269 | 104.48284456 | CS |
| 4 | 10.75 | 11.4727854856 | 93.7 | 108 | 89 | 703366 | 98.98806536 | CS |
| 12 | -18.46 | -15.0191196811 | 122.91 | 138.15 | 89 | 501556 | 107.51042589 | CS |
| 26 | -22.29 | -17.5871863658 | 126.74 | 159.66 | 89 | 412964 | 120.79278878 | CS |
| 52 | 8.12 | 8.42935741721 | 96.33 | 159.66 | 83.99 | 353024 | 113.29903112 | CS |
| 156 | -17.19 | -14.1318645183 | 121.64 | 159.66 | 72.31 | 298450 | 108.54960361 | CS |
| 260 | -24.74 | -19.1500890162 | 129.19 | 163.33 | 72.31 | 251476 | 111.41693608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 104.45 | 1.09 | 1.05 | 103.29 | 104.81 | 102.52 | 493309 |
| 1783032000 | 103.36 | 1.32 | 1.29 | 102.05 | 104.64 | 100.18 | 1181835 |
| 1782945600 | 102.04 | -3.84 | -3.63 | 103.8 | 106.43 | 100.1801 | 1247447 |
| 1782859200 | 105.88 | 5.76 | 5.75 | 100.87 | 108 | 97.825 | 3142484 |
| 1782772800 | 100.12 | 4.25 | 4.43 | 94.98 | 100.87 | 94.25 | 890943 |
| 1782513600 | 95.87 | 0.02 | 0.02 | 95.3 | 97.01 | 94 | 842588 |
| 1782427200 | 95.85 | 1.71 | 1.82 | 95.01 | 97.22 | 94.575 | 326273 |
| 1782340800 | 94.14 | 1.88 | 2.04 | 92.91 | 96.03 | 92.74 | 451012 |
| 1782254400 | 92.26 | 0.93 | 1.02 | 90.7 | 92.98 | 90.3246 | 389602 |
| 1782168000 | 91.33 | -0.59 | -0.64 | 90.75 | 91.855 | 90.55 | 447549 |
| 1781822400 | 91.92 | 2.19 | 2.44 | 90.45 | 92.85 | 90 | 578890 |
| 1781736000 | 89.73 | -3.05 | -3.29 | 92.59 | 93.97 | 89 | 343111 |
| 1781649600 | 92.78 | 0.32 | 0.35 | 92.74 | 93.75 | 91.53 | 361894 |
| 1781563200 | 92.46 | -0.6 | -0.64 | 94.98 | 95.77 | 91.71 | 507228 |
| 1781304000 | 93.06 | 1.47 | 1.60 | 92.72 | 94.527 | 91.95 | 361562 |
| 1781217600 | 91.59 | 0.87 | 0.96 | 90.71 | 92.445 | 89.41 | 366558 |
| 1781131200 | 90.72 | -2.71 | -2.90 | 93.61 | 94.42 | 90.59 | 265411 |
| 1781044800 | 93.43 | 0.83 | 0.90 | 93.7 | 94.9999 | 92.48 | 462893 |
| 1780958400 | 92.6 | -1.66 | -1.76 | 94.25 | 95.12 | 92.56 | 428425 |
| 1780699200 | 94.26 | -1.78 | -1.85 | 95.96 | 98.6099 | 93.58 | 529654 |
| 1780612800 | 96.04 | -10.74 | -10.06 | 102.71 | 103.185 | 96.01 | 817508 |
| 1780526400 | 106.78 | -0.04 | -0.04 | 105.23 | 107.5 | 104.03 | 292338 |
| 1780440000 | 106.82 | 0.03 | 0.03 | 107.08 | 107.795 | 105.99 | 221700 |
| 1780353600 | 106.79 | -2.23 | -2.05 | 106.47 | 107.55 | 104.08 | 290350 |
| 1780094400 | 109.02 | -3.84 | -3.40 | 111.04 | 111.625 | 108.72 | 363754 |
| 1780008000 | 112.86 | -0.09 | -0.08 | 112.16 | 113.26 | 109.79 | 190329 |
| 1779921600 | 112.95 | 1.18 | 1.06 | 113.21 | 115.19 | 112.15 | 254316 |
| 1779835200 | 111.77 | 0.1 | 0.09 | 112 | 113.98 | 111.39 | 205817 |
| 1779489600 | 111.67 | 2.49 | 2.28 | 109.59 | 111.9199 | 108.77 | 287897 |
| 1779403200 | 109.18 | -0.67 | -0.61 | 108.37 | 110.445 | 106.54 | 293208 |
| 1779316800 | 109.85 | 2.47 | 2.30 | 107.57 | 110.08 | 105.98 | 163696 |
| 1779230400 | 107.38 | -2.64 | -2.40 | 109.39 | 109.39 | 105.73 | 244141 |
| 1779144000 | 110.02 | -1.01 | -0.91 | 111.77 | 112.97 | 109.545 | 151601 |
| 1778884800 | 111.03 | -2.94 | -2.58 | 112.76 | 113.69 | 110.02 | 188917 |
| 1778798400 | 113.97 | 3.01 | 2.71 | 112.31 | 114.485 | 111.9 | 165159 |
| 1778712000 | 110.96 | -1.46 | -1.30 | 112.31 | 112.78 | 110.35 | 250958 |
| 1778625600 | 112.42 | -0.72 | -0.64 | 113.71 | 114.68 | 111.305 | 260082 |
| 1778539200 | 113.14 | -5.68 | -4.78 | 119.1 | 119.49 | 112.53 | 296399 |
| 1778280000 | 118.82 | 2.39 | 2.05 | 117.15 | 118.95 | 113.89 | 205410 |
| 1778193600 | 116.43 | -0.52 | -0.44 | 118.16 | 118.86 | 115.54 | 346906 |
| 1778107200 | 116.95 | 4.92 | 4.39 | 116.085 | 118.87 | 114.71 | 559722 |
| 1778020800 | 112.03 | 5.24 | 4.91 | 106.1 | 113.6 | 103.0257 | 735587 |
| 1777934400 | 106.79 | -10 | -8.56 | 115.75 | 115.75 | 102.14 | 1017554 |
| 1777675200 | 116.79 | -2.43 | -2.04 | 119.315 | 119.315 | 115.5 | 341322 |
| 1777588800 | 119.22 | 1.53 | 1.30 | 117.6 | 120.66 | 117.085 | 347307 |
| 1777502400 | 117.69 | -0.4 | -0.34 | 117.35 | 119.52 | 115.49 | 231395 |
| 1777416000 | 118.09 | -0.49 | -0.41 | 120.1 | 120.1 | 116.18 | 225067 |
| 1777329600 | 118.58 | -1.43 | -1.19 | 120.01 | 121.83 | 117.705 | 191857 |
| 1777070400 | 120.01 | -0.54 | -0.45 | 120.55 | 121.58 | 118.82 | 184701 |
| 1776984000 | 120.55 | 0.87 | 0.73 | 119.76 | 120.61 | 117.73 | 226462 |
| 1776897600 | 119.68 | -1.49 | -1.23 | 121.92 | 121.92 | 119.165 | 257552 |
| 1776811200 | 121.17 | -0.18 | -0.15 | 122.9 | 123.99 | 119.71 | 322053 |
| 1776724800 | 121.35 | -2.08 | -1.69 | 122.83 | 123.19 | 117.5227 | 353266 |
| 1776465600 | 123.43 | 4.04 | 3.38 | 121.89 | 138.15 | 120.2 | 1447527 |
| 1776379200 | 119.39 | -1.25 | -1.04 | 119.95 | 123.9 | 119.37 | 408469 |
| 1776292800 | 120.64 | -7.16 | -5.60 | 127.8 | 130.96 | 120.045 | 957591 |
| 1776206400 | 127.8 | 4.6 | 3.73 | 122.91 | 130.66999 | 115.89 | 1672336 |
| 1776120000 | 123.2 | -3.08 | -2.44 | 125.7 | 126.59 | 122.255 | 293227 |
| 1775860800 | 126.28 | -0.49 | -0.39 | 127.07 | 127.75 | 125.17 | 181820 |
| 1775774400 | 126.77 | -0.14 | -0.11 | 126.16 | 128.005 | 124.035 | 220667 |
| 1775688000 | 126.91 | 5.53 | 4.56 | 126.32 | 128.56 | 124.915 | 363981 |
| 1775601600 | 121.38 | -1.14 | -0.93 | 121.54 | 123.57 | 120.84 | 299460 |
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.
