Premium
Leidos Holdings Inc (LDOS)
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 | -3.31 | -2.62573377757 | 126.06 | 127.2 | 121.34 | 1044130 | 122.94038821 | CS |
| 4 | -3.67 | -2.90302167379 | 126.42 | 134.47 | 121.2 | 1222823 | 125.87264531 | CS |
| 12 | -41.95 | -25.4705525197 | 164.7 | 167.98 | 121.2 | 1178305 | 140.31156051 | CS |
| 26 | -67.78 | -35.5744502178 | 190.53 | 205 | 121.2 | 1111652 | 161.06014158 | CS |
| 52 | -23.03 | -15.7977774729 | 145.78 | 205.77 | 121.2 | 984149 | 168.16256363 | CS |
| 156 | 39.43 | 47.3235717715 | 83.32 | 205.77 | 82.58 | 1015519 | 145.38886446 | CS |
| 260 | 16.41 | 15.4316343803 | 106.34 | 205.77 | 76.58 | 946618 | 127.92701652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 775089 |
| 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 | 1891169 |
| 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 |
| 1775774400 | 155.63 | -5.01 | -3.12 | 160.13 | 160.31 | 155.58 | 646403 |
| 1775688000 | 160.63999 | 1.77 | 1.11 | 158.06 | 162 | 158.06 | 786400 |
| 1775601600 | 158.87 | -0.6 | -0.38 | 159.21 | 160.38 | 157.78 | 633939 |
| 1775515200 | 159.47 | 0.65 | 0.41 | 158.52 | 159.99 | 157.8 | 646089 |
| 1775169600 | 158.82 | 2.81 | 1.80 | 155.19 | 159.26 | 154.08 | 520446 |
| 1775083200 | 156.01 | 0.49 | 0.32 | 154.47999 | 157.3499 | 154.47999 | 846859 |
| 1774996800 | 155.52 | 1.33 | 0.86 | 156.02 | 158.49 | 154.38 | 978026 |
| 1774910400 | 154.19 | -1.34 | -0.86 | 157.78 | 158.05 | 152.735 | 1022661 |
| 1774651200 | 155.53 | -2.05 | -1.30 | 157.5 | 157.5 | 154.97 | 675713 |
| 1774564800 | 157.58 | -1.3 | -0.82 | 158.05 | 159.87 | 156.85 | 611655 |
| 1774478400 | 158.88 | -0.11 | -0.07 | 160 | 161.01 | 156.82 | 714199 |
| 1774392000 | 158.99 | -3.55 | -2.18 | 161.13 | 163.27 | 157.25 | 1158909 |
| 1774305600 | 162.54 | -3.33 | -2.01 | 166.44 | 167.98 | 162.51 | 1278627 |
| 1774046400 | 165.87 | -0.08 | -0.05 | 164.69999 | 166.82 | 164.65 | 4464693 |
| 1773960000 | 165.94999 | -0.8 | -0.48 | 165.93 | 167.115 | 165 | 989743 |
| 1773873600 | 166.75 | -2.23 | -1.32 | 168.79 | 170.29 | 166.63999 | 948350 |
| 1773787200 | 168.98 | 1.53 | 0.91 | 168.31 | 170.602 | 166.4 | 1058709 |
| 1773700800 | 167.44999 | -6.41 | -3.69 | 172.52 | 173.65 | 166.31 | 1342729 |
| 1773441600 | 173.86 | 0.05 | 0.03 | 174.98 | 175.4 | 172.47 | 791989 |
| 1773355200 | 173.81 | 0.44 | 0.25 | 171.95 | 175.68 | 171.95 | 1153114 |
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.
