Premium
Leidos Holdings Inc (LDOS)
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 | -0.16 | -0.147465437788 | 108.5 | 111 | 104.29 | 1466064 | 107.83042291 | CS |
| 4 | -14.66 | -11.918699187 | 123 | 124.5 | 98.86 | 2212968 | 106.90487817 | CS |
| 12 | -48.42 | -30.887981628 | 156.76 | 157.725 | 98.86 | 1556211 | 121.10266485 | CS |
| 26 | -90.46 | -45.5030181087 | 198.8 | 200.66 | 98.86 | 1301722 | 144.60351266 | CS |
| 52 | -53.7 | -33.1399654406 | 162.04 | 205.77 | 98.86 | 1054643 | 160.03842415 | CS |
| 156 | 20.61 | 23.4925339109 | 87.73 | 205.77 | 87.73 | 1042520 | 144.73673732 | CS |
| 260 | 4.17 | 4.0030719017 | 104.17 | 205.77 | 76.58 | 967620 | 127.45549796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 106.62 | -0.56 | -0.52 | 106 | 107.2 | 104.29 | 1675132 |
| 1783550400 | 107.18 | -1.39 | -1.28 | 107.13 | 108.14 | 106.3591 | 969372 |
| 1783464000 | 108.57 | -0.15 | -0.14 | 109.97 | 111 | 107.33 | 1373973 |
| 1783377600 | 108.72 | -0.12 | -0.11 | 108.5 | 109.97 | 107.0401 | 1845777 |
| 1783032000 | 108.84 | 5.77 | 5.60 | 104.88 | 108.9 | 104.52 | 2313308 |
| 1782945600 | 103.07 | 0.1 | 0.10 | 103.89 | 105.81 | 103.05 | 1646049 |
| 1782859200 | 102.97 | 2.53 | 2.52 | 100.25 | 104.2499 | 98.86 | 1989154 |
| 1782772800 | 100.44 | -1.32 | -1.30 | 102.3 | 103.67 | 99.63 | 2650596 |
| 1782513600 | 101.76 | 1.76 | 1.76 | 99.75 | 102.535 | 99.53 | 2474808 |
| 1782427200 | 100 | -4.32 | -4.14 | 103.85 | 105.39 | 99.65 | 1602731 |
| 1782340800 | 104.32 | -1.79 | -1.69 | 106.05 | 107.07 | 103.5 | 1427377 |
| 1782254400 | 106.11 | 1.27 | 1.21 | 106.55 | 106.86 | 104.25 | 1753040 |
| 1782168000 | 104.84 | -2.28 | -2.13 | 106.5 | 106.5 | 101.091 | 3059890 |
| 1781822400 | 107.12 | -1.55 | -1.43 | 109.35 | 109.5 | 106.08 | 6873572 |
| 1781736000 | 108.67 | -4.91 | -4.32 | 110.43 | 111.825 | 108 | 2531756 |
| 1781649600 | 113.58 | -1.02 | -0.89 | 114.02 | 116.13 | 113.51 | 1864070 |
| 1781563200 | 114.6 | -7.56 | -6.19 | 121.16 | 121.91 | 113.28 | 2582369 |
| 1781304000 | 122.16 | 0.08 | 0.07 | 123 | 124.5 | 121.45 | 1200240 |
| 1781217600 | 122.08 | 0.39 | 0.32 | 121.61 | 123.81 | 121.34 | 747034 |
| 1781131200 | 121.69 | -1.83 | -1.48 | 123.52 | 124.6 | 121.44 | 1286794 |
| 1781044800 | 123.52 | 0.72 | 0.59 | 122.3 | 124.55 | 121.875 | 897455 |
| 1780958400 | 122.8 | -1.63 | -1.31 | 123.44 | 125 | 122.15 | 1029883 |
| 1780699200 | 124.43 | -0.14 | -0.11 | 126.06 | 127.2 | 124.02 | 1259482 |
| 1780612800 | 124.57 | 0.22 | 0.18 | 126.64 | 128.225 | 124.06 | 1093542 |
| 1780526400 | 124.35 | -2.47 | -1.95 | 124.15 | 125.94 | 121.85 | 1251639 |
| 1780440000 | 126.82 | -0.9 | -0.70 | 126 | 127.66 | 123.25 | 1507038 |
| 1780353600 | 127.72 | -0.08 | -0.06 | 129.1 | 131.1425 | 127.69 | 1291508 |
| 1780094400 | 127.8 | -3.79 | -2.88 | 132.49 | 132.49 | 127 | 2603369 |
| 1780008000 | 131.59 | 0.97 | 0.74 | 130 | 134.47 | 129.65 | 1410232 |
| 1779921600 | 130.62 | 2.5 | 1.95 | 128 | 132.57 | 127.515 | 1455248 |
| 1779835200 | 128.12 | 2.11 | 1.67 | 125.47 | 128.383 | 124 | 1223453 |
| 1779489600 | 126.01 | 2.97 | 2.41 | 123.39 | 126.98 | 123 | 774891 |
| 1779403200 | 123.04 | -1.35 | -1.09 | 123.36 | 124.17 | 121.2 | 848373 |
| 1779316800 | 124.39 | -1.57 | -1.25 | 125.09 | 125.32 | 122.38 | 1116143 |
| 1779230400 | 125.96 | 1.12 | 0.90 | 125.06 | 127.44 | 124.02 | 908475 |
| 1779144000 | 124.84 | 1.15 | 0.93 | 123.34 | 125.93 | 122.64 | 1285880 |
| 1778884800 | 123.69 | -1.86 | -1.48 | 126.42 | 127.71 | 122.75 | 1243201 |
| 1778798400 | 125.55 | 1.38 | 1.11 | 124.54 | 126.69 | 123.52 | 990633 |
| 1778712000 | 124.17 | -4.22 | -3.29 | 127.5 | 127.742 | 121.53 | 1590139 |
| 1778625600 | 128.38999 | 0.71 | 0.56 | 128.96 | 130.94999 | 126.6 | 2306260 |
| 1778539200 | 127.68 | -2.43 | -1.87 | 128.68 | 129.99 | 125.34 | 1890888 |
| 1778280000 | 130.11 | -1.15 | -0.88 | 131.26 | 131.26 | 127.865 | 1516884 |
| 1778193600 | 131.26 | -3.64 | -2.70 | 133.84 | 135.5 | 130 | 1448193 |
| 1778107200 | 134.9 | -2.29 | -1.67 | 135.9 | 137.01 | 129.35499 | 2230720 |
| 1778020800 | 137.19 | -11.62 | -7.81 | 152.35 | 153.9 | 137.11 | 2252745 |
| 1777934400 | 148.81 | -0.42 | -0.28 | 148.75 | 152.365 | 148.49 | 2072830 |
| 1777675200 | 149.22999 | 0.01 | 0.01 | 150 | 150.8 | 148.555 | 1164346 |
| 1777588800 | 149.22 | 3.31 | 2.27 | 145.49 | 149.56 | 144.91 | 854400 |
| 1777502400 | 145.91 | -0.24 | -0.16 | 145.52 | 147.29 | 144.9 | 786449 |
| 1777416000 | 146.15 | 1.91 | 1.32 | 145.88 | 147.18 | 143.05 | 870707 |
| 1777329600 | 144.24 | -1.82 | -1.25 | 146.47 | 147.86 | 143.38999 | 628894 |
| 1777070400 | 146.06 | -1.54 | -1.04 | 146.75 | 146.97999 | 144.18 | 799318 |
| 1776984000 | 147.6 | -3.11 | -2.06 | 150.72 | 150.72 | 146.44999 | 1046981 |
| 1776897600 | 150.71 | -2.49 | -1.63 | 154.21 | 154.635 | 149.97999 | 879553 |
| 1776811200 | 153.19999 | -1.62 | -1.05 | 154 | 156.205 | 152.83 | 705337 |
| 1776724800 | 154.82 | -0.35 | -0.23 | 156.49 | 157 | 153.83 | 556653 |
| 1776465600 | 155.16999 | -1.3 | -0.83 | 156.76 | 157.725 | 154.05 | 1044557 |
| 1776379200 | 156.47 | -2.57 | -1.62 | 159.72999 | 160.79 | 155.96 | 768193 |
| 1776292800 | 159.04 | 2.87 | 1.84 | 156.54 | 159.685 | 156.1 | 815702 |
| 1776206400 | 156.16999 | -1.42 | -0.90 | 157.93 | 158.38919 | 156.035 | 862529 |
| 1776120000 | 157.59 | 4.71 | 3.08 | 155.19 | 157.94 | 153.6 | 1221993 |
| 1775860800 | 152.88 | -2.75 | -1.77 | 155.16999 | 156.81 | 151.11 | 806455 |
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.
