Premium
Lument Finance Trust Inc (LFT-A)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 22.24 | 0 | 0.00 | 22.41 | 22.41 | 22.24 | 39 |
| 1738798800 | 22.24 | -0.34 | -1.49 | 22.25 | 22.25 | 22.24 | 685 |
| 1738712400 | 22.576 | 0 | 0.00 | 22.576 | 22.576 | 22.576 | 52 |
| 1738626000 | 22.576 | 0.26 | 1.15 | 22.576 | 22.576 | 22.576 | 200 |
| 1738366800 | 22.32 | -0.14 | -0.62 | 22.32 | 22.32 | 22.32 | 6 |
| 1738280400 | 22.46 | 0.34 | 1.54 | 22.1 | 22.46 | 22.1 | 268 |
| 1738194000 | 22.12 | -0.31 | -1.38 | 22.4 | 22.4 | 22.1 | 1163 |
| 1738107600 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 14 |
| 1738021200 | 22.43 | -0.03 | -0.14 | 22.4 | 22.46 | 22.4 | 252 |
| 1737762000 | 22.4613 | 0.02 | 0.10 | 22.25 | 22.65 | 22.2 | 2024 |
| 1737675600 | 22.4396 | 0 | 0.00 | 22.4396 | 22.4396 | 22.4396 | 0 |
| 1737589200 | 22.4396 | -0.31 | -1.36 | 23.01 | 23.01 | 22.4396 | 1749 |
| 1737502800 | 22.75 | 0.02 | 0.09 | 22.59 | 22.75 | 22.24 | 2600 |
| 1737157200 | 22.73 | 0.22 | 0.97 | 22.5695 | 22.73 | 22.512 | 885 |
| 1737070800 | 22.5107 | 0 | 0.00 | 22.71 | 22.75 | 22.5107 | 39 |
| 1736984400 | 22.5107 | -0.24 | -1.05 | 22.61 | 22.61 | 22.5107 | 1342 |
| 1736898000 | 22.75 | 0.16 | 0.71 | 22.75 | 22.75 | 22.75 | 432 |
| 1736811600 | 22.5888 | 0.09 | 0.39 | 22.47 | 22.5888 | 22.47 | 165 |
| 1736552400 | 22.5 | -0.03 | -0.12 | 22.8 | 22.8 | 22.5 | 472 |
| 1736379600 | 22.5273 | 0 | 0.00 | 22.55 | 22.55 | 22.51 | 50 |
| 1736293200 | 22.5273 | -0.22 | -0.98 | 22.75 | 22.75 | 22.21 | 1145 |
| 1736206800 | 22.75 | 0.1 | 0.43 | 22.75 | 22.75 | 22.75 | 471 |
| 1735947600 | 22.6531 | -0.65 | -2.78 | 22.82 | 23.35 | 22.6531 | 1754 |
| 1735861200 | 23.3 | 0 | 0.00 | 22.8 | 23.3 | 22.8 | 5 |
| 1735688400 | 23.3 | 0.03 | 0.11 | 23.25 | 23.82 | 23.25 | 173 |
| 1735602000 | 23.275 | 0.02 | 0.11 | 23.25 | 23.275 | 23.25 | 2448 |
| 1735342800 | 23.25 | -0.05 | -0.21 | 23.35 | 23.35 | 23.25 | 495 |
| 1735256400 | 23.3 | 0 | 0.00 | 23.29 | 23.3 | 23.29 | 195 |
| 1735077840 | 23.3 | 0 | 0.00 | 23.23 | 23.3 | 23.23 | 76 |
| 1734997200 | 23.3 | 0 | 0.00 | 24.4 | 24.4 | 23.16 | 118 |
| 1734738000 | 23.3 | 0.05 | 0.19 | 23.16 | 23.3 | 23.16 | 280 |
| 1734651600 | 23.255 | 0.09 | 0.41 | 23.35 | 23.35 | 23.16 | 4565 |
| 1734565200 | 23.16 | 0.16 | 0.70 | 23.5 | 23.5 | 23.15 | 1368 |
| 1734478800 | 23 | 0 | 0.00 | 23.15 | 23.15 | 23 | 86 |
| 1734392400 | 23 | 0.08 | 0.34 | 21.34 | 23 | 21.34 | 1443 |
| 1734133200 | 22.9213 | -0.08 | -0.34 | 22.945 | 23 | 22.89 | 1300 |
| 1734046800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 50 |
| 1733960400 | 23 | 0 | 0.00 | 22.69 | 23 | 22.69 | 41 |
| 1733874000 | 23 | -0.08 | -0.33 | 23 | 23 | 23 | 198 |
| 1733787600 | 23.0751 | 0.4 | 1.74 | 23.0751 | 23.0751 | 23.0751 | 149 |
| 1733528400 | 22.68 | 0.05 | 0.22 | 22.953 | 22.953 | 22.68 | 714 |
| 1733442000 | 22.63 | -0.35 | -1.52 | 23.19 | 23.19 | 22.63 | 1111 |
| 1733355600 | 22.9783 | 0 | 0.00 | 23.19 | 23.19 | 22.9783 | 2 |
| 1733269200 | 22.9783 | 0 | 0.00 | 23.19 | 23.19 | 22.9783 | 31 |
| 1733182800 | 22.9783 | 0 | 0.00 | 23.19 | 23.19 | 22.9783 | 105 |
| 1732917840 | 22.9783 | 0.33 | 1.45 | 22.7 | 22.9783 | 22.7 | 523 |
| 1732750800 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 1 |
| 1732664400 | 22.65 | -0.54 | -2.33 | 23.18 | 23.18 | 22.65 | 106 |
| 1732578000 | 23.19 | 0.74 | 3.30 | 22.6899 | 23.19 | 22.6899 | 1168 |
| 1732318800 | 22.45 | 0 | 0.00 | 22.75 | 22.75 | 22.45 | 159 |
| 1732232400 | 22.45 | -0.07 | -0.31 | 22.45 | 22.45 | 22.45 | 250 |
| 1732146000 | 22.5201 | 0 | 0.00 | 22.5201 | 22.5201 | 22.5201 | 17 |
| 1732059600 | 22.5201 | -0.12 | -0.52 | 22.94 | 23.15 | 22.5201 | 2717 |
| 1731973200 | 22.6388 | -0.1 | -0.45 | 22.6388 | 23.19 | 22.6388 | 351 |
| 1731714000 | 22.74 | -0.41 | -1.77 | 23.19 | 23.19 | 22.74 | 228 |
| 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 |
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
