Premium
Lennox International Inc (LII)
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 | 23.73 | 4.66483192451 | 508.7 | 537.68 | 493.54 | 300288 | 518.98576223 | CS |
| 4 | 44.48 | 9.1156880828 | 487.95 | 542.19 | 475.22 | 368155 | 507.11375523 | CS |
| 12 | 55.6 | 11.6603401632 | 476.83 | 551.495 | 434.06 | 442230 | 497.10020588 | CS |
| 26 | 38.41 | 7.77498886685 | 494.02 | 575.5 | 434.06 | 447240 | 508.57336707 | CS |
| 52 | -6.28 | -1.16574780494 | 538.71 | 689.44 | 434.06 | 438664 | 525.17425211 | CS |
| 156 | 223.35 | 72.262844571 | 309.08 | 689.44 | 309.08 | 362018 | 517.53390473 | CS |
| 260 | 209.93 | 65.0945736434 | 322.5 | 689.44 | 182.85 | 342738 | 424.62734369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 532.42999 | 16.32 | 3.16 | 531.6 | 543.66999 | 529.77 | 531802 |
| 1781736000 | 516.11 | -12.22 | -2.31 | 527.85 | 537.67999 | 512.67499 | 322120 |
| 1781649600 | 528.33 | 4.16 | 0.79 | 527.71 | 534.655 | 522.895 | 222977 |
| 1781563200 | 524.16999 | 12.02 | 2.35 | 522.69 | 532.03 | 522.1 | 286085 |
| 1781304000 | 512.15 | -4.88 | -0.94 | 521.24 | 523.7 | 508.78 | 272433 |
| 1781217600 | 517.03 | 12.23 | 2.42 | 508.7 | 517.605 | 493.54 | 397827 |
| 1781131200 | 504.8 | -24.24 | -4.58 | 526.84 | 530.61 | 504.56 | 221645 |
| 1781044800 | 529.04 | 15.59 | 3.04 | 519.89 | 532.26 | 513.995 | 294807 |
| 1780958400 | 513.45 | 5.02 | 0.99 | 508.31 | 522.61 | 501.71 | 339666 |
| 1780699200 | 508.43 | -9.65 | -1.86 | 510.99 | 515.61 | 503.76 | 363185 |
| 1780612800 | 518.08 | 2.78 | 0.54 | 520.79999 | 526.5 | 514.5501 | 211063 |
| 1780526400 | 515.29999 | -1.07 | -0.21 | 515.03 | 526.95 | 510.51 | 370368 |
| 1780440000 | 516.37 | 19.6 | 3.95 | 541.47 | 542.19 | 511.92 | 554772 |
| 1780353600 | 496.77 | -5.39 | -1.07 | 497.03 | 508.43 | 489.53 | 265291 |
| 1780094400 | 502.16 | 5.14 | 1.03 | 493.53 | 510.04 | 490.59 | 609540 |
| 1780008000 | 497.02 | -6.14 | -1.22 | 492 | 500.44 | 481.49 | 473420 |
| 1779921600 | 503.16 | 0.6 | 0.12 | 509.24 | 519.41999 | 502.185 | 444716 |
| 1779835200 | 502.56 | 17.92 | 3.70 | 489.83 | 507.75 | 488.445 | 438982 |
| 1779489600 | 484.64 | 4.13 | 0.86 | 484.8 | 492.32 | 476.665 | 366939 |
| 1779403200 | 480.51 | -12.82 | -2.60 | 487.95 | 492 | 475.22 | 539102 |
| 1779316800 | 493.33 | 10.64 | 2.20 | 484.27 | 497.17 | 477.06 | 370005 |
| 1779230400 | 482.69 | -18.72 | -3.73 | 494.43 | 494.43 | 479.65 | 351024 |
| 1779144000 | 501.41 | 1.42 | 0.28 | 500.19 | 503.41 | 491.625 | 424324 |
| 1778884800 | 499.99 | -14.39 | -2.80 | 510.83 | 512.46 | 497.06 | 396441 |
| 1778798400 | 514.38 | 6.88 | 1.36 | 510.73 | 515.54 | 503.87 | 235068 |
| 1778712000 | 507.5 | -1.05 | -0.21 | 506.62 | 509.935 | 499.815 | 393345 |
| 1778625600 | 508.55 | -12.93 | -2.48 | 521.12 | 521.24 | 506.84 | 320438 |
| 1778539200 | 521.48 | 0.23 | 0.04 | 520.58 | 525.61 | 513.735 | 428435 |
| 1778280000 | 521.25 | -5.36 | -1.02 | 528 | 534.06989 | 520.9 | 244598 |
| 1778193600 | 526.61 | -14.76 | -2.73 | 543.94 | 551.495 | 524.46 | 494458 |
| 1778107200 | 541.37 | 19.17 | 3.67 | 537.57 | 547.33 | 537.42499 | 383758 |
| 1778020800 | 522.2 | 7.34 | 1.43 | 516 | 523.80999 | 511.26 | 388352 |
| 1777934400 | 514.86 | -11.47 | -2.18 | 525.73 | 530.87 | 510.37 | 481237 |
| 1777675200 | 526.33 | -8.56 | -1.60 | 539.58 | 543.01 | 526.1 | 467084 |
| 1777588800 | 534.89 | 17.27 | 3.34 | 532.02 | 551.16999 | 530.03 | 965789 |
| 1777502400 | 517.62 | 22.1 | 4.46 | 522.83 | 535.415 | 511.94 | 1042011 |
| 1777416000 | 495.52 | -6.72 | -1.34 | 503.45 | 508.08 | 493.585 | 558525 |
| 1777329600 | 502.24 | 11.27 | 2.30 | 493.53 | 504.31 | 492.17 | 596177 |
| 1777070400 | 490.97 | -2.7 | -0.55 | 493.1 | 499.2 | 488.48 | 345128 |
| 1776984000 | 493.67 | 3.91 | 0.80 | 491.38 | 500.04 | 484.77 | 541497 |
| 1776897600 | 489.76 | -2.93 | -0.59 | 499.82 | 499.82 | 488.38 | 365559 |
| 1776811200 | 492.69 | -0.77 | -0.16 | 493.85 | 504.72 | 490.49 | 475502 |
| 1776724800 | 493.46 | 6.35 | 1.30 | 484.07 | 493.74 | 481.73 | 271689 |
| 1776465600 | 487.11 | 7.89 | 1.65 | 484.06 | 502.535 | 483.74 | 461517 |
| 1776379200 | 479.22 | -5.07 | -1.05 | 485.71 | 488.78 | 470.895 | 650640 |
| 1776292800 | 484.29 | -36.13 | -6.94 | 515.09 | 516.7 | 467.78 | 1043471 |
| 1776206400 | 520.41999 | 2.54 | 0.49 | 517.33 | 524.42999 | 513.49 | 364777 |
| 1776120000 | 517.88 | 12.57 | 2.49 | 503.51 | 519.36 | 503.51 | 470290 |
| 1775860800 | 505.31 | 16.63 | 3.40 | 491.25 | 508.24 | 484.54 | 525214 |
| 1775774400 | 488.68 | 10.6 | 2.22 | 474.06 | 492.06 | 474.06 | 262783 |
| 1775688000 | 478.08 | 27.43 | 6.09 | 474.25 | 481.945 | 468.97 | 481413 |
| 1775601600 | 450.65 | -2.94 | -0.65 | 449.29 | 454.11 | 444.88 | 315012 |
| 1775515200 | 453.59 | -1.05 | -0.23 | 451.16 | 457.43 | 446.3892 | 271859 |
| 1775169600 | 454.64 | -10.2 | -2.19 | 456.63 | 469.125 | 448.9801 | 332682 |
| 1775083200 | 464.84 | 0.71 | 0.15 | 466.35 | 476.69 | 462.21 | 307928 |
| 1774996800 | 464.13 | 20.14 | 4.54 | 460.71 | 468.375 | 451.39 | 443723 |
| 1774910400 | 443.99 | 6.12 | 1.40 | 445.52 | 449.76 | 436.79 | 623185 |
| 1774651200 | 437.87 | -0.43 | -0.10 | 441.77 | 447.37 | 434.06 | 585288 |
| 1774564800 | 438.3 | -43.38 | -9.01 | 476.83 | 481.95 | 437.86 | 974148 |
| 1774478400 | 481.68 | 4.71 | 0.99 | 486.71 | 489.045 | 471.14 | 279656 |
| 1774392000 | 476.97 | 0.01 | 0.00 | 469.63 | 481.28 | 462.81 | 406768 |
| 1774305600 | 476.96 | 9.08 | 1.94 | 484.08 | 487.14 | 476.31 | 359626 |
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.
