Premium
Lear Corp (LEA)
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 | 4.3 | 3.26152912621 | 131.84 | 136.18 | 127.41 | 440334 | 132.57423168 | CS |
| 4 | -9.36 | -6.43298969072 | 145.5 | 149.03 | 127.41 | 653282 | 137.32982059 | CS |
| 12 | 12.83 | 10.404671154 | 123.31 | 150.33 | 120.75 | 634129 | 136.64883177 | CS |
| 26 | 12.5 | 10.1099967648 | 123.64 | 150.33 | 113.09 | 604107 | 130.01517338 | CS |
| 52 | 28 | 25.8923617533 | 108.14 | 150.33 | 91.67 | 622835 | 117.42169105 | CS |
| 156 | -12.13 | -8.18102111014 | 148.27 | 158 | 73.85 | 646796 | 115.6763089 | CS |
| 260 | -36 | -20.9132101778 | 172.14 | 195.425 | 73.85 | 607588 | 126.31913838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 136.13999 | 1.38 | 1.02 | 135.59 | 137.57499 | 135.255 | 358302 |
| 1783636800 | 134.76 | 4.09 | 3.13 | 131.83 | 135.69999 | 131.41999 | 488347 |
| 1783550400 | 130.66999 | -0.68 | -0.52 | 130.68 | 130.79 | 127.41 | 451470 |
| 1783464000 | 131.35 | -2.34 | -1.75 | 133.69999 | 133.69999 | 131.3 | 480484 |
| 1783377600 | 133.69 | 2.84 | 2.17 | 131.84 | 133.88999 | 130.86 | 341033 |
| 1783032000 | 130.85 | 0.46 | 0.35 | 131.82 | 133.22999 | 128.96 | 512527 |
| 1782945600 | 130.38999 | -3.67 | -2.74 | 133.76 | 133.235 | 130.32 | 392033 |
| 1782859200 | 134.06 | 0.27 | 0.20 | 133.59 | 135.16 | 133.3 | 504400 |
| 1782772800 | 133.79 | -3.05 | -2.23 | 135.77 | 136.28 | 131.84 | 592752 |
| 1782513600 | 136.84 | -1.38 | -1.00 | 135.78 | 137.3 | 134.66 | 1153020 |
| 1782427200 | 138.22 | 2.64 | 1.95 | 137.08 | 138.86 | 136.36 | 443994 |
| 1782340800 | 135.58 | -1.1 | -0.80 | 136.97999 | 137.72 | 133.945 | 727383 |
| 1782254400 | 136.68 | -4.03 | -2.86 | 139 | 139.66999 | 135.91999 | 756827 |
| 1782168000 | 140.71 | 0.96 | 0.69 | 138.58 | 142.205 | 138.38 | 1008171 |
| 1781822400 | 139.75 | 1.83 | 1.33 | 138.59 | 141.31 | 138.1843 | 948345 |
| 1781736000 | 137.91999 | -3.75 | -2.65 | 141.1 | 142.1475 | 137.15 | 768241 |
| 1781649600 | 141.66999 | -2.77 | -1.92 | 144.44 | 145.34 | 141.16999 | 758167 |
| 1781563200 | 144.44 | -0.72 | -0.50 | 147.87 | 149.03 | 144.24 | 776843 |
| 1781304000 | 145.16 | 0.16 | 0.11 | 145.5 | 146.16 | 144.28 | 655046 |
| 1781217600 | 145 | 4.56 | 3.25 | 141.38999 | 145.465 | 140.07 | 622011 |
| 1781131200 | 140.44 | -1.72 | -1.21 | 141.34 | 144.66 | 139.66 | 887756 |
| 1781044800 | 142.16 | -2.71 | -1.87 | 146 | 146.455 | 139.13999 | 691418 |
| 1780958400 | 144.87 | 3.37 | 2.38 | 142.26 | 145.41999 | 141.615 | 579538 |
| 1780699200 | 141.5 | -2.48 | -1.72 | 142.57 | 143.5 | 139.99 | 597680 |
| 1780612800 | 143.97999 | -0.9 | -0.62 | 144.69999 | 145.79 | 143.88999 | 546394 |
| 1780526400 | 144.88 | -2.48 | -1.68 | 145.53 | 147.66 | 144.085 | 769657 |
| 1780440000 | 147.36 | 3.42 | 2.38 | 144.6 | 150.33 | 143.88 | 640100 |
| 1780353600 | 143.94 | 0.82 | 0.57 | 141.13999 | 143.94999 | 139.635 | 735150 |
| 1780094400 | 143.12 | -3.81 | -2.59 | 147.3 | 148.81 | 142.69999 | 1084767 |
| 1780008000 | 146.93 | 1.19 | 0.82 | 144.86 | 147.4875 | 143.43 | 584487 |
| 1779921600 | 145.74 | 2.32 | 1.62 | 145.38999 | 149.16 | 144.49 | 938799 |
| 1779835200 | 143.41999 | 3.62 | 2.59 | 143.69999 | 145 | 142.35499 | 508476 |
| 1779489600 | 139.8 | 1.37 | 0.99 | 139.44999 | 142.54 | 138.505 | 398729 |
| 1779403200 | 138.43 | 5.12 | 3.84 | 132.1 | 138.53 | 131.19 | 521925 |
| 1779316800 | 133.31 | 4.53 | 3.52 | 129.41 | 133.31 | 127.98 | 463480 |
| 1779230400 | 128.78 | -1.58 | -1.21 | 128.69999 | 129.585 | 126.28 | 661645 |
| 1779144000 | 130.36 | -2.36 | -1.78 | 135.34 | 135.34 | 129.97 | 751889 |
| 1778884800 | 132.72 | -6.34 | -4.56 | 135.38999 | 137.36 | 132.24 | 757242 |
| 1778798400 | 139.06 | 1.45 | 1.05 | 138.88999 | 140.925 | 137.085 | 584576 |
| 1778712000 | 137.61 | 1.33 | 0.98 | 137.06 | 140.99 | 137.06 | 435288 |
| 1778625600 | 136.28 | -1.1 | -0.80 | 137.69999 | 137.975 | 134.695 | 471740 |
| 1778539200 | 137.38 | -2.31 | -1.65 | 140 | 140.52 | 137.26 | 395642 |
| 1778280000 | 139.69 | 4.4 | 3.25 | 136.15 | 139.75 | 135.56 | 569071 |
| 1778193600 | 135.29 | -2.28 | -1.66 | 138.38 | 139.26 | 135.165 | 648823 |
| 1778107200 | 137.57 | 5.92 | 4.50 | 131.72999 | 138.46 | 131.72999 | 593691 |
| 1778020800 | 131.65 | 1.82 | 1.40 | 130.63 | 133.06 | 127.87 | 678090 |
| 1777934400 | 129.83 | -2.58 | -1.95 | 131.72999 | 134.5 | 128.24 | 815094 |
| 1777675200 | 132.41 | 5.28 | 4.15 | 128.26 | 132.43 | 120.75 | 1091480 |
| 1777588800 | 127.13 | 3.29 | 2.66 | 124.64 | 128.15 | 124.64 | 839468 |
| 1777502400 | 123.84 | -0.32 | -0.26 | 123.68 | 125.33 | 122.52 | 494066 |
| 1777416000 | 124.16 | -1.45 | -1.15 | 126.14 | 126.14 | 123.47 | 585677 |
| 1777329600 | 125.61 | -2.71 | -2.11 | 128.63 | 130.38 | 125.12 | 613665 |
| 1777070400 | 128.32 | -1.4 | -1.08 | 129.68 | 131.2855 | 127.45 | 460418 |
| 1776984000 | 129.72 | 1.65 | 1.29 | 128.1 | 130.75 | 127.64 | 351093 |
| 1776897600 | 128.07 | -0.4 | -0.31 | 129.25 | 130.09 | 127.65 | 532128 |
| 1776811200 | 128.47 | -0.43 | -0.33 | 129.04 | 131.755 | 128.35499 | 352253 |
| 1776724800 | 128.9 | 3.51 | 2.80 | 125 | 129.63999 | 125 | 506646 |
| 1776465600 | 125.39 | 6.25 | 5.25 | 123.31 | 128.455 | 123.15 | 624527 |
| 1776379200 | 119.14 | 0.35 | 0.29 | 118.55 | 120.01 | 117.9 | 655964 |
| 1776292800 | 118.79 | -3.61 | -2.95 | 121.7 | 122.14 | 117.45 | 563893 |
| 1776206400 | 122.4 | -0.82 | -0.67 | 123.18 | 124.25 | 121.745 | 426506 |
| 1776120000 | 123.22 | -1.38 | -1.11 | 123.35 | 123.885 | 121.725 | 378858 |
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.
