Premium
Levi Strauss and Co (LEVI)
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 | 0.9908 | 4.18235542423 | 23.69 | 25.58 | 23.4703 | 3066187 | 24.47682363 | CS |
| 4 | 1.8308 | 8.01225382932 | 22.85 | 25.58 | 22.24 | 2542557 | 23.82391384 | CS |
| 12 | 3.0808 | 14.262962963 | 21.6 | 25.58 | 20.4201 | 2684701 | 22.78655886 | CS |
| 26 | 3.8608 | 18.5437079731 | 20.82 | 25.58 | 17.72 | 2656585 | 21.53138492 | CS |
| 52 | 5.8008 | 30.7245762712 | 18.88 | 25.58 | 17.72 | 2646373 | 21.50786313 | CS |
| 156 | 10.3108 | 71.7522616562 | 14.37 | 25.58 | 12.17 | 2361389 | 18.86652009 | CS |
| 260 | -2.8692 | -10.4145190563 | 27.55 | 30.09 | 12.17 | 2216243 | 19.00519498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 24.41 | -0.09 | -0.37 | 24.79 | 25.18 | 24.01 | 2408285 |
| 1782945600 | 24.5 | -0.33 | -1.33 | 24.6 | 25.58 | 24.47 | 3247541 |
| 1782859200 | 24.83 | 0.35 | 1.43 | 24.36 | 24.96 | 24.23 | 2884542 |
| 1782772800 | 24.48 | -0.06 | -0.24 | 24.64 | 24.89 | 24.255 | 3187034 |
| 1782513600 | 24.54 | 0.55 | 2.29 | 23.9 | 24.925 | 23.645 | 3313733 |
| 1782427200 | 23.99 | 0.43 | 1.83 | 23.69 | 24.3499 | 23.4703 | 2698084 |
| 1782340800 | 23.56 | 0.19 | 0.81 | 23.55 | 23.97 | 23.42 | 3381603 |
| 1782254400 | 23.37 | -0.24 | -1.02 | 23.31 | 23.51 | 22.96 | 1911481 |
| 1782168000 | 23.61 | -0.09 | -0.38 | 23.56 | 23.82 | 23.35 | 1742618 |
| 1781822400 | 23.7 | 0.31 | 1.33 | 23.77 | 24.105 | 23.59 | 2591423 |
| 1781736000 | 23.39 | -0.42 | -1.76 | 23.72 | 24.22 | 23.38 | 2023876 |
| 1781649600 | 23.81 | -0.24 | -1.00 | 24 | 24.49 | 23.8 | 3286748 |
| 1781563200 | 24.05 | 0.04 | 0.17 | 24.09 | 24.7 | 23.9901 | 1991669 |
| 1781304000 | 24.01 | -0.23 | -0.95 | 24 | 24.37 | 23.86 | 2018032 |
| 1781217600 | 24.24 | 1.29 | 5.62 | 23.25 | 24.275 | 23.09 | 4002312 |
| 1781131200 | 22.95 | -0.62 | -2.63 | 23.44 | 24 | 22.93 | 2362406 |
| 1781044800 | 23.57 | 0.54 | 2.34 | 23.36 | 23.97 | 23.11 | 1859395 |
| 1780958400 | 23.03 | 0.5 | 2.22 | 22.47 | 23.365 | 22.43 | 1852617 |
| 1780699200 | 22.53 | 0 | 0.00 | 22.39 | 22.685 | 22.24 | 1897883 |
| 1780612800 | 22.53 | -0.09 | -0.40 | 22.85 | 22.85 | 22.37 | 2055591 |
| 1780526400 | 22.62 | -0.24 | -1.05 | 22.82 | 22.9791 | 22.5 | 1592041 |
| 1780440000 | 22.86 | -0.32 | -1.38 | 23.02 | 23.17 | 22.83 | 2136337 |
| 1780353600 | 23.18 | -0.02 | -0.09 | 23.33 | 23.35 | 22.945 | 1791394 |
| 1780094400 | 23.2 | -0.52 | -2.19 | 23.67 | 23.67 | 23.01 | 2892187 |
| 1780008000 | 23.72 | 0.34 | 1.45 | 23.18 | 23.99 | 23.09 | 1957271 |
| 1779921600 | 23.38 | 0.34 | 1.48 | 23.2 | 24.025 | 23.025 | 2637403 |
| 1779835200 | 23.04 | 1.02 | 4.63 | 22.12 | 23.07 | 22.12 | 2518735 |
| 1779489600 | 22.02 | 0.27 | 1.24 | 21.78 | 22.07 | 21.7 | 2106966 |
| 1779403200 | 21.75 | 0.41 | 1.92 | 21.44 | 22.01 | 21.12 | 2360062 |
| 1779316800 | 21.34 | 0.56 | 2.69 | 20.9 | 21.34 | 20.4201 | 2548812 |
| 1779230400 | 20.78 | -0.18 | -0.86 | 20.88 | 20.95 | 20.4515 | 2236641 |
| 1779144000 | 20.96 | -0.02 | -0.10 | 21.19 | 21.55 | 20.9315 | 3439372 |
| 1778884800 | 20.98 | -0.43 | -2.01 | 21.28 | 21.365 | 20.96 | 3330657 |
| 1778798400 | 21.41 | 0.04 | 0.19 | 21.73 | 21.765 | 21.17 | 2616857 |
| 1778712000 | 21.37 | -0.19 | -0.88 | 21.52 | 21.53 | 21.0446 | 3674467 |
| 1778625600 | 21.56 | -0.29 | -1.33 | 21.69 | 21.86 | 21.38 | 3926334 |
| 1778539200 | 21.85 | -0.82 | -3.62 | 22.63 | 22.715 | 21.69 | 3633006 |
| 1778280000 | 22.67 | -0.08 | -0.35 | 22.89 | 23.13 | 22.45 | 1983563 |
| 1778193600 | 22.75 | -0.28 | -1.22 | 23.24 | 23.41 | 22.515 | 3312949 |
| 1778107200 | 23.03 | 0.73 | 3.27 | 22.55 | 23.065 | 22.55 | 2276822 |
| 1778020800 | 22.3 | 0.21 | 0.95 | 22.23 | 22.4 | 22.0201 | 1864647 |
| 1777934400 | 22.09 | -0.19 | -0.85 | 22.33 | 22.65 | 21.83 | 2727088 |
| 1777675200 | 22.28 | 0 | 0.00 | 22.13 | 22.37 | 21.9 | 2813714 |
| 1777588800 | 22.28 | 0.39 | 1.78 | 21.99 | 22.5 | 21.71 | 4415206 |
| 1777502400 | 21.89 | -0.41 | -1.84 | 22.15 | 22.2345 | 21.79 | 3504515 |
| 1777416000 | 22.3 | -0.53 | -2.32 | 22.84 | 23.01 | 22.06 | 2783160 |
| 1777329600 | 22.83 | 0.52 | 2.33 | 22.26 | 22.885 | 22.23 | 3280884 |
| 1777070400 | 22.31 | -0.18 | -0.80 | 22.52 | 22.58 | 21.99 | 2004671 |
| 1776984000 | 22.49 | -0.33 | -1.45 | 22.6 | 22.73 | 22.05 | 2723143 |
| 1776897600 | 22.82 | -0.54 | -2.31 | 23.45 | 23.52 | 22.605 | 2241765 |
| 1776811200 | 23.36 | 0.25 | 1.08 | 23.22 | 23.645 | 23.165 | 3446552 |
| 1776724800 | 23.11 | 0.21 | 0.92 | 22.7 | 23.19 | 22.7 | 2489581 |
| 1776465600 | 22.9 | 0.69 | 3.11 | 22.59 | 23.125 | 22.47 | 2398237 |
| 1776379200 | 22.21 | -0.06 | -0.27 | 22.43 | 22.74 | 22.155 | 1842281 |
| 1776292800 | 22.27 | -0.12 | -0.54 | 22.33 | 22.505 | 22.1201 | 2434468 |
| 1776206400 | 22.39 | 0.06 | 0.27 | 22.7 | 22.93 | 22.39 | 2887115 |
| 1776120000 | 22.33 | -0.42 | -1.85 | 22.63 | 22.74 | 21.77 | 3131066 |
| 1775860800 | 22.75 | -0.01 | -0.04 | 22.95 | 23.1 | 22.36 | 2797660 |
| 1775774400 | 22.76 | 0.95 | 4.36 | 21.6 | 22.865 | 21.6 | 4646434 |
| 1775688000 | 21.81 | 2.1 | 10.65 | 22.65 | 22.7 | 21.4 | 11086109 |
| 1775601600 | 19.71 | 0.06 | 0.31 | 19.46 | 19.975 | 19.385 | 8037198 |
| 1775515200 | 19.65 | 0.75 | 3.97 | 19 | 19.705 | 19 | 3204913 |
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.
