Premium
Lument Finance Trust Inc (LFT-A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 22.74 | -0.41 | -1.77 | 23.19 | 23.19 | 22.74 | 226 |
| 1731627600 | 23.15 | 0.03 | 0.13 | 23.12 | 23.15 | 23.12 | 692 |
| 1731541200 | 23.12 | 0.3 | 1.32 | 22.3 | 23.12 | 22.25 | 2224 |
| 1731454800 | 22.8177 | 0 | 0.00 | 22.7 | 22.8177 | 22.7 | 150 |
| 1731368400 | 22.8177 | -0.08 | -0.35 | 22.9 | 22.9 | 22.4939 | 687 |
| 1731109200 | 22.8984 | 0.11 | 0.49 | 22.5 | 22.9 | 22.5 | 472 |
| 1731022800 | 22.7874 | -0.21 | -0.92 | 22.75 | 22.8487 | 22.6887 | 678 |
| 1730936400 | 23 | 0 | 0.00 | 22.9 | 23 | 22.9 | 110 |
| 1730850000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1730763600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1730500800 | 23 | 0 | 0.00 | 22.99 | 23 | 22.99 | 73 |
| 1730414400 | 23 | 0 | 0.00 | 22.3 | 23 | 22.3 | 178 |
| 1730328000 | 23 | 0.1 | 0.44 | 22.98 | 23 | 22.98 | 813 |
| 1730241600 | 22.9 | 0.2 | 0.88 | 22.6 | 22.9 | 22.6 | 2067 |
| 1730155200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 555 |
| 1729896000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 1 |
| 1729809600 | 22.7 | 0 | 0.00 | 22.6 | 22.7 | 22.6 | 126 |
| 1729723200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 53 |
| 1729636800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 3 |
| 1729550400 | 22.7 | 0 | 0.00 | 22.74 | 22.74 | 22.7 | 1 |
| 1729291200 | 22.7 | -0.16 | -0.70 | 22.8 | 22.8 | 22.7 | 348 |
| 1729204800 | 22.86 | 0.38 | 1.71 | 22.49 | 22.86 | 22.49 | 2268 |
| 1729118400 | 22.475 | 0.14 | 0.63 | 22.59 | 22.6 | 22.3 | 921 |
| 1729032000 | 22.335 | 0.04 | 0.19 | 22.335 | 22.76 | 22.335 | 386 |
| 1728945600 | 22.2923 | 0.42 | 1.93 | 22.17 | 22.2923 | 22.17 | 223 |
| 1728686400 | 21.87 | -0.21 | -0.95 | 21.9325 | 22.11 | 21.593 | 1609 |
| 1728600000 | 22.08 | 0.57 | 2.65 | 21.76 | 22.08 | 21.76 | 3356 |
| 1728513600 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 5 |
| 1728427200 | 21.51 | 0 | 0.00 | 21.78 | 21.78 | 21.51 | 211 |
| 1728340800 | 21.51 | -0.3 | -1.39 | 21.58 | 21.82 | 21.3001 | 1057 |
| 1728081600 | 21.8143 | -0.32 | -1.44 | 21.85 | 21.86 | 21.0001 | 18547 |
| 1727995200 | 22.1335 | -0.29 | -1.30 | 22.4 | 22.4 | 22.1335 | 634 |
| 1727908800 | 22.4255 | 0.43 | 1.93 | 22 | 22.52 | 22 | 3839 |
| 1727822400 | 22 | -0.43 | -1.90 | 22.05 | 22.2 | 22 | 307 |
| 1727735520 | 22.425 | -0.35 | -1.54 | 22.8 | 22.8999 | 22.33 | 1352 |
| 1727476800 | 22.775 | 0.26 | 1.18 | 23 | 23 | 22.6 | 266 |
| 1727390400 | 22.51 | -0.38 | -1.66 | 22.85 | 22.85 | 22.51 | 694 |
| 1727304000 | 22.89 | -0.12 | -0.52 | 23.02 | 23.02 | 22.51 | 914 |
| 1727217600 | 23.0108 | 0 | 0.00 | 23.0108 | 23.0108 | 23.0108 | 1 |
| 1727131200 | 23.0108 | 0.05 | 0.22 | 23.03 | 23.06 | 23.0108 | 1139 |
| 1726872000 | 22.96 | 0.96 | 4.36 | 21.97 | 24.97 | 21.92 | 15340 |
| 1726785600 | 22 | 0.28 | 1.29 | 21.75 | 22 | 21.75 | 663 |
| 1726699200 | 21.72 | -0.12 | -0.55 | 21.9455 | 21.9455 | 21.72 | 305 |
| 1726612800 | 21.84 | 0.59 | 2.78 | 21.62 | 21.84 | 21.3 | 2481 |
| 1726526400 | 21.25 | 0.24 | 1.14 | 21.4 | 21.65 | 21.02 | 1317 |
| 1726267200 | 21.01 | 0 | 0.00 | 21.38 | 21.38 | 21.01 | 416 |
| 1726180800 | 21.01 | -0.34 | -1.59 | 21.04 | 21.3999 | 21.01 | 1326 |
| 1726094400 | 21.35 | 0 | 0.00 | 21.4 | 21.4 | 20.94 | 106 |
| 1726008000 | 21.35 | 0.5 | 2.40 | 20.85 | 21.35 | 20.85 | 758 |
| 1725921600 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1725662400 | 20.85 | -0.53 | -2.48 | 21.3693 | 21.3693 | 20.85 | 205 |
| 1725576000 | 21.38 | 0.06 | 0.28 | 21.17 | 21.39 | 20.8 | 2710 |
| 1725489600 | 21.32 | 0.02 | 0.09 | 20.82 | 21.32 | 20.82 | 467 |
| 1725403200 | 21.3 | -0.04 | -0.20 | 20.8 | 21.3 | 20.8 | 458 |
| 1725057600 | 21.3424 | 0.49 | 2.36 | 20.97 | 21.3998 | 20.91 | 1131 |
| 1724971200 | 20.85 | 0.02 | 0.10 | 20.85 | 20.97 | 20.85 | 261 |
| 1724884800 | 20.83 | -0.2 | -0.95 | 21.49 | 21.49 | 20.79 | 1182 |
| 1724798400 | 21.03 | 0.27 | 1.29 | 20.75 | 21.49 | 20.723 | 3172 |
| 1724712000 | 20.7625 | 0.21 | 1.03 | 20.7515 | 21.0001 | 20.65 | 4124 |
| 1724452800 | 20.55 | 0.05 | 0.24 | 20.51 | 20.9 | 20.5 | 4970 |
| 1724366400 | 20.5 | -0.05 | -0.24 | 20.85 | 21.01 | 20.5 | 4541 |
| 1724280000 | 20.55 | 0.04 | 0.20 | 20.6 | 20.6107 | 20.55 | 2506 |
| 1724193600 | 20.51 | -0.67 | -3.16 | 21.17 | 21.17 | 20.3 | 13152 |
| 1724107200 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 5 |
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
