Premium
LCI Industries (LCII)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.80688622754 | 106.88 | 107.815 | 102.53 | 360709 | 104.4847029 | CS |
| 4 | -18.48 | -15.1029748284 | 122.36 | 122.5 | 102.53 | 241741 | 111.83551365 | CS |
| 12 | -15.07 | -12.6691887348 | 118.95 | 129.38 | 102.53 | 220398 | 115.25433237 | CS |
| 26 | 4.62 | 4.65444287729 | 99.26 | 129.38 | 96.185 | 225625 | 113.86655084 | CS |
| 52 | -24.92 | -19.347826087 | 128.8 | 131.36 | 96.185 | 223944 | 113.49286329 | CS |
| 156 | -46.16 | -30.7651292989 | 150.04 | 161.11 | 89.28 | 208479 | 113.81807622 | CS |
| 260 | -4.96 | -4.55714810731 | 108.84 | 163.33 | 55.29 | 184529 | 117.18542949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 103.66 | 0.5 | 0.48 | 103.4 | 103.84 | 102.53 | 73417 |
| 1734997200 | 103.16 | -1.49 | -1.42 | 104.06 | 104.65 | 102.84 | 184723 |
| 1734738000 | 104.65 | -0.48 | -0.46 | 105.535 | 106.555 | 103.92 | 926064 |
| 1734651600 | 105.13 | -0.66 | -0.62 | 107.2 | 107.6925 | 104.88 | 225184 |
| 1734565200 | 105.79 | -4.99 | -4.50 | 111.1 | 112.66 | 105.31 | 361109 |
| 1734478800 | 110.78 | -0.97 | -0.87 | 112.1 | 112.7 | 110.57 | 252975 |
| 1734392400 | 111.75 | -4.01 | -3.46 | 114.535 | 115.37 | 110.525 | 271805 |
| 1734133200 | 115.76 | -1.72 | -1.46 | 116.46 | 116.46 | 114.36 | 178283 |
| 1734046800 | 117.48 | -0.2 | -0.17 | 117.795 | 118.49 | 116.42 | 136869 |
| 1733960400 | 117.68 | -0.91 | -0.77 | 119.36 | 120.58 | 117.68 | 279600 |
| 1733874000 | 118.59 | -0.18 | -0.15 | 119.15 | 120.55 | 116.88 | 240645 |
| 1733787600 | 118.77 | 0.77 | 0.65 | 119.02 | 121.245 | 118.41 | 243466 |
| 1733528400 | 118 | 0.65 | 0.55 | 117.64 | 119.99 | 117.64 | 137614 |
| 1733442000 | 117.35 | -1.43 | -1.20 | 118.505 | 120.375 | 116.81 | 179518 |
| 1733355600 | 118.78 | 0.53 | 0.45 | 117.345 | 119.15 | 116.2212 | 147786 |
| 1733269200 | 118.25 | -2.76 | -2.28 | 120.86 | 120.86 | 117.115 | 194883 |
| 1733182800 | 121.01 | 0.2 | 0.17 | 120.865 | 122.475 | 119.7401 | 168493 |
| 1732917840 | 120.81 | -1.69 | -1.38 | 122.5 | 122.5 | 120.25 | 101136 |
| 1732750800 | 122.5 | -0.68 | -0.55 | 123.89 | 125.37 | 121.99 | 124869 |
| 1732664400 | 123.18 | -3.52 | -2.78 | 125.04 | 125.16 | 121.22 | 227253 |
| 1732578000 | 126.7 | 5.75 | 4.75 | 123.82 | 129.38 | 123.629 | 469687 |
| 1732318800 | 120.95 | 1.6 | 1.34 | 120.3 | 122.19 | 119.86 | 205744 |
| 1732232400 | 119.35 | 3.71 | 3.21 | 115.975 | 120.4 | 115.975 | 240485 |
| 1732146000 | 115.64 | 1.71 | 1.50 | 113.615 | 115.84 | 112.74 | 327079 |
| 1732059600 | 113.93 | -0.43 | -0.38 | 112.67 | 114.84 | 111.9 | 178939 |
| 1731973200 | 114.36 | -0.33 | -0.29 | 115.31 | 115.75 | 113.77 | 205406 |
| 1731714000 | 114.69 | 0.48 | 0.42 | 114.875 | 115.27 | 113.51 | 207011 |
| 1731627600 | 114.21 | -0.7 | -0.61 | 116.205 | 117.54 | 113.71 | 159936 |
| 1731541200 | 114.91 | 1.15 | 1.01 | 114.75 | 117.55 | 114.62 | 189336 |
| 1731454800 | 113.76 | -2.72 | -2.34 | 115.6107 | 117.25 | 113.67 | 204030 |
| 1731368400 | 116.48 | 0.44 | 0.38 | 117.64 | 119.7 | 115.965 | 330907 |
| 1731109200 | 116.04 | 0.9 | 0.78 | 114.285 | 116.99 | 113.75 | 229240 |
| 1731022800 | 115.14 | -4.61 | -3.85 | 117 | 118.95 | 110.16 | 320716 |
| 1730936400 | 119.75 | 4.57 | 3.97 | 119.97 | 122.35 | 119.16 | 495390 |
| 1730850000 | 115.18 | 3.56 | 3.19 | 112.09 | 115.92 | 112.09 | 285137 |
| 1730763600 | 111.62 | -0.96 | -0.85 | 112.06 | 113.39 | 111.17 | 179677 |
| 1730500800 | 112.58 | 1.3 | 1.17 | 112.69 | 114.22 | 111.44 | 199529 |
| 1730414400 | 111.28 | -4.32 | -3.74 | 115.3995 | 115.3995 | 111.26 | 172570 |
| 1730328000 | 115.6 | -0.64 | -0.55 | 116.66 | 118.84 | 115.54 | 123889 |
| 1730241600 | 116.24 | -0.04 | -0.03 | 115.14 | 116.37 | 114.92 | 186366 |
| 1730155200 | 116.28 | 4.37 | 3.90 | 113.36 | 117.09 | 113.36 | 204933 |
| 1729896000 | 111.91 | -1.16 | -1.03 | 113.49 | 115.41 | 111.235 | 217714 |
| 1729809600 | 113.07 | 1.59 | 1.43 | 111.63 | 114.45 | 111.48 | 195962 |
| 1729723200 | 111.48 | -4.62 | -3.98 | 114.51 | 116.14 | 110.14 | 419347 |
| 1729636800 | 116.1 | -1.83 | -1.55 | 118.43 | 118.43 | 115.95 | 185683 |
| 1729550400 | 117.93 | -5.48 | -4.44 | 123.13 | 123.625 | 117.63 | 165685 |
| 1729291200 | 123.41 | 0.41 | 0.33 | 123.75 | 123.75 | 122.53 | 88092 |
| 1729204800 | 123 | -0.55 | -0.45 | 123.36 | 123.85 | 122.28 | 142594 |
| 1729118400 | 123.55 | 3.47 | 2.89 | 121.84 | 124.16 | 120.06 | 184438 |
| 1729032000 | 120.08 | 1.61 | 1.36 | 117.75 | 122.275 | 117.75 | 163611 |
| 1728945600 | 118.47 | 1.05 | 0.89 | 116.58 | 118.67 | 115.7342 | 138564 |
| 1728686400 | 117.42 | 3.53 | 3.10 | 114.49 | 117.62 | 114.49 | 125385 |
| 1728600000 | 113.89 | -4.35 | -3.68 | 115.2 | 116.36 | 113.275 | 216835 |
| 1728513600 | 118.24 | 0.96 | 0.82 | 117.3 | 119.295 | 117.3 | 106419 |
| 1728427200 | 117.28 | 0.38 | 0.33 | 116.625 | 118.58 | 115.94 | 125059 |
| 1728340800 | 116.9 | -1.77 | -1.49 | 117.79 | 118.11 | 116.215 | 133032 |
| 1728081600 | 118.67 | 0.39 | 0.33 | 119.87 | 120.41 | 118.325 | 113668 |
| 1727995200 | 118.28 | -1.84 | -1.53 | 118.82 | 119.34 | 116.9301 | 200670 |
| 1727908800 | 120.12 | -1.13 | -0.93 | 120.05 | 121.185 | 119.64 | 165579 |
| 1727822400 | 121.25 | 0.71 | 0.59 | 120.12 | 121.47 | 118.255 | 218119 |
| 1727735520 | 120.54 | 0.5 | 0.42 | 119.07 | 120.7589 | 118.92 | 152771 |
| 1727476800 | 120.04 | 1.33 | 1.12 | 120.75 | 122.96 | 119.36 | 135653 |
| 1727390400 | 118.71 | 1.77 | 1.51 | 119.31 | 120.92 | 118 | 194249 |
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
