Premium
Lear Corp (LEA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.784354737503 | 95.62 | 98.75 | 93.445 | 892911 | 96.48143108 | CS |
| 4 | 1.5 | 1.58111099399 | 94.87 | 101.895 | 86.28 | 802066 | 95.21154178 | CS |
| 12 | -0.39 | -0.403059115337 | 96.76 | 104.88 | 86.28 | 766669 | 96.09542323 | CS |
| 26 | -15.64 | -13.9630390144 | 112.01 | 119.1 | 86.28 | 709430 | 100.63541535 | CS |
| 52 | -38.3 | -28.4398901017 | 134.67 | 147.11 | 86.28 | 694566 | 113.23659663 | CS |
| 156 | -64.54 | -40.1093779131 | 160.91 | 176.8 | 86.28 | 616908 | 127.81475964 | CS |
| 260 | -28.86 | -23.0455961032 | 125.23 | 204.91 | 63.2 | 571983 | 132.55278894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 96.37 | 0.05 | 0.05 | 97.41 | 98.91 | 96.15 | 502617 |
| 1739490000 | 96.32 | -0.02 | -0.02 | 97.34 | 97.99 | 95.831 | 732089 |
| 1739403600 | 96.34 | -1.04 | -1.07 | 96.71 | 96.96 | 95.48 | 867281 |
| 1739317200 | 97.38 | 0.97 | 1.01 | 95.73 | 98.75 | 95.255 | 822487 |
| 1739230800 | 96.41 | 0.28 | 0.29 | 96.69 | 97.67 | 95.88 | 784461 |
| 1738971600 | 96.13 | 1.47 | 1.55 | 95.62 | 96.325 | 93.445 | 1258238 |
| 1738885200 | 94.66 | 1.22 | 1.31 | 98.23 | 101.895 | 94.03 | 1426595 |
| 1738798800 | 93.44 | 0.57 | 0.61 | 93.16 | 93.91 | 92.14 | 907906 |
| 1738712400 | 92.87 | 1.88 | 2.07 | 91.17 | 93.165 | 91.17 | 614198 |
| 1738626000 | 90.99 | -3.1 | -3.29 | 89.39 | 91.74 | 86.28 | 1219304 |
| 1738366800 | 94.09 | -2.77 | -2.86 | 96.04 | 97.21 | 93.68 | 765940 |
| 1738280400 | 96.86 | 1.28 | 1.34 | 96.72 | 98.07 | 96.26 | 579928 |
| 1738194000 | 95.58 | -0.5 | -0.52 | 96.52 | 96.64 | 95.29 | 546614 |
| 1738107600 | 96.08 | -1.94 | -1.98 | 97.31 | 97.57 | 95.82 | 661047 |
| 1738021200 | 98.02 | 1.73 | 1.80 | 96.9 | 98.63 | 96.9 | 820724 |
| 1737762000 | 96.29 | 1.9 | 2.01 | 95.68 | 96.3788 | 94.64 | 572518 |
| 1737675600 | 94.39 | 0 | 0.00 | 94.39 | 94.39 | 94.39 | 0 |
| 1737589200 | 94.39 | -2.11 | -2.19 | 96.15 | 96.59 | 94.23 | 693094 |
| 1737502800 | 96.5 | 2.18 | 2.31 | 94.7 | 96.62 | 93.985 | 515697 |
| 1737157200 | 94.32 | 0.14 | 0.15 | 94.87 | 95.93 | 94.08 | 649058 |
| 1737070800 | 94.18 | 0 | 0.00 | 94.41 | 94.81 | 92.62 | 637584 |
| 1736984400 | 94.18 | 0.67 | 0.72 | 95.7 | 96.18 | 93.79 | 632893 |
| 1736898000 | 93.51 | 1.42 | 1.54 | 93.15 | 93.97 | 91.88 | 688722 |
| 1736811600 | 92.09 | 1.22 | 1.34 | 90.61 | 92.345 | 90.0344 | 631319 |
| 1736552400 | 90.87 | -1.94 | -2.09 | 91.8 | 91.97 | 90.42 | 523925 |
| 1736379600 | 92.81 | -2.08 | -2.19 | 93.76 | 94.7 | 91.42 | 610438 |
| 1736293200 | 94.89 | 0.73 | 0.78 | 94.87 | 96.9 | 94.12 | 681425 |
| 1736206800 | 94.16 | 1.02 | 1.10 | 94.64 | 96.27 | 93.83 | 481531 |
| 1735947600 | 93.14 | 0.37 | 0.40 | 92.56 | 93.48 | 91.2 | 537418 |
| 1735861200 | 92.77 | -1.93 | -2.04 | 95 | 95.73 | 92.675 | 600418 |
| 1735688400 | 94.7 | 0.86 | 0.92 | 94.12 | 95.8 | 94.02 | 506311 |
| 1735602000 | 93.84 | -1.52 | -1.59 | 94.37 | 94.91 | 93 | 601298 |
| 1735342800 | 95.36 | 0.36 | 0.38 | 94.32 | 96.11 | 94.27 | 399721 |
| 1735256400 | 95 | -0.18 | -0.19 | 94.62 | 96.035 | 94.35 | 404081 |
| 1735077840 | 95.18 | 0.65 | 0.69 | 94.92 | 95.32 | 94.07 | 282377 |
| 1734997200 | 94.53 | -0.25 | -0.26 | 94.09 | 95.14 | 92.87 | 624248 |
| 1734738000 | 94.78 | 1.59 | 1.71 | 92.82 | 95.75 | 92.44 | 3219017 |
| 1734651600 | 93.19 | 0.18 | 0.19 | 93.85 | 94.76 | 91.7 | 907061 |
| 1734565200 | 93.01 | -1.7 | -1.79 | 95.36 | 97.35 | 92.75 | 887552 |
| 1734478800 | 94.71 | -0.83 | -0.87 | 95 | 96.58 | 94.67 | 661885 |
| 1734392400 | 95.54 | -2.81 | -2.86 | 96.9 | 98.03 | 95.41 | 976547 |
| 1734133200 | 98.35 | -1.4 | -1.40 | 99.81 | 99.81 | 97.38 | 740169 |
| 1734046800 | 99.75 | -2.07 | -2.03 | 101.8 | 102.11 | 99.73 | 806739 |
| 1733960400 | 101.82 | -0.8 | -0.78 | 101.81 | 102.54 | 100.3054 | 956648 |
| 1733874000 | 102.62 | 0.06 | 0.06 | 102.97 | 103.41 | 101.35 | 669503 |
| 1733787600 | 102.56 | 2.72 | 2.72 | 101 | 104.88 | 100.55 | 932643 |
| 1733528400 | 99.84 | -0.26 | -0.26 | 101.64 | 101.925 | 99.51 | 984171 |
| 1733442000 | 100.1 | -0.89 | -0.88 | 101.93 | 102.545 | 99.89 | 947746 |
| 1733355600 | 100.99 | 1.83 | 1.85 | 99.21 | 101.1 | 98.965 | 767453 |
| 1733269200 | 99.16 | -0.66 | -0.66 | 99.53 | 100 | 98.495 | 775409 |
| 1733182800 | 99.82 | 1.98 | 2.02 | 98.18 | 100.15 | 97.34 | 812554 |
| 1732917840 | 97.84 | 0.59 | 0.61 | 97.33 | 98.13 | 96.88 | 273673 |
| 1732750800 | 97.25 | 0.45 | 0.46 | 97 | 98.72 | 96.715 | 417900 |
| 1732664400 | 96.8 | -4.18 | -4.14 | 98.36 | 99.33 | 95.76 | 790910 |
| 1732578000 | 100.98 | 3.09 | 3.16 | 99.14 | 102.56 | 99.14 | 1030338 |
| 1732318800 | 97.89 | 1.52 | 1.58 | 96.76 | 98.51 | 96.61 | 561317 |
| 1732232400 | 96.37 | 2.81 | 3.00 | 93.51 | 96.67 | 93.235 | 623981 |
| 1732146000 | 93.56 | 0.61 | 0.66 | 92.51 | 93.885 | 92.14 | 580236 |
| 1732059600 | 92.95 | -2.45 | -2.57 | 94.29 | 94.49 | 92.86 | 878375 |
| 1731973200 | 95.4 | -0.21 | -0.22 | 95.51 | 96.07 | 94.36 | 818417 |
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
