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 | 13.95 | 2.15052105815 | 648.68 | 667.1 | 644.82 | 255648 | 658.58448237 | CS |
| 4 | 35.84 | 5.71802358047 | 626.79 | 667.1 | 598.13 | 286770 | 625.26884981 | CS |
| 12 | 60.62 | 10.0696001728 | 602.01 | 682.5 | 596.8124 | 406017 | 633.29686899 | CS |
| 26 | 127.62 | 23.8537597428 | 535.01 | 682.5 | 504.405 | 315267 | 611.42842661 | CS |
| 52 | 217.1 | 48.7284806859 | 445.53 | 682.5 | 412.09 | 300529 | 552.09460809 | CS |
| 156 | 386.21 | 139.718544244 | 276.42 | 682.5 | 182.85 | 314089 | 368.03424892 | CS |
| 260 | 416.57 | 169.296106641 | 246.06 | 682.5 | 155 | 306418 | 330.59864445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 662.63 | -0.68 | -0.10 | 666.83 | 670 | 661.065 | 266381 |
| 1737675600 | 663.30999 | 0 | 0.00 | 663.30999 | 663.30999 | 663.30999 | 0 |
| 1737589200 | 663.30999 | -0.28 | -0.04 | 666.16 | 667.1 | 659.595 | 305608 |
| 1737502800 | 663.59 | 16.13 | 2.49 | 652.86 | 666.9 | 650.65 | 228641 |
| 1737157200 | 647.46 | 4.6 | 0.72 | 648.67999 | 655.04 | 644.82 | 232696 |
| 1737070800 | 642.86 | 12.1 | 1.92 | 633.33 | 646.34 | 633.33 | 285643 |
| 1736984400 | 630.76 | 3.05 | 0.49 | 642.38 | 646.35 | 630.16 | 389687 |
| 1736898000 | 627.71 | 9.2 | 1.49 | 624.35 | 631.98 | 619.6 | 229042 |
| 1736811600 | 618.51 | 8.45 | 1.39 | 602.08 | 619.25 | 598.13 | 306338 |
| 1736552400 | 610.05999 | -15.51 | -2.48 | 617.78 | 621.21 | 609.87 | 319941 |
| 1736379600 | 625.57 | 14.28 | 2.34 | 613.66999 | 626.17499 | 607.275 | 352227 |
| 1736293200 | 611.29 | 1.31 | 0.21 | 610.41 | 619.695 | 607.85 | 324439 |
| 1736206800 | 609.98 | -2.73 | -0.45 | 610.23 | 618.82 | 604.1 | 363866 |
| 1735947600 | 612.71 | 8.19 | 1.35 | 609.67999 | 613.42999 | 605.665 | 266337 |
| 1735861200 | 604.52 | -4.78 | -0.78 | 614.78 | 615.41 | 600.36 | 244251 |
| 1735688400 | 609.29999 | -4.69 | -0.76 | 618.28 | 620.34 | 608.28 | 191271 |
| 1735602000 | 613.99 | -6.04 | -0.97 | 612.85 | 618.42499 | 603.54999 | 332200 |
| 1735342800 | 620.03 | -9.61 | -1.53 | 626.79 | 629.19 | 614.66999 | 216125 |
| 1735256400 | 629.64 | -1.49 | -0.24 | 628.03 | 634.465 | 625.35 | 156663 |
| 1735077840 | 631.13 | 6.07 | 0.97 | 626.91 | 631.649 | 625.16999 | 97261 |
| 1734997200 | 625.05999 | -3.22 | -0.51 | 632.4 | 635.28 | 621.48 | 301324 |
| 1734738000 | 628.28 | 8.4 | 1.36 | 619.97 | 637.26 | 612.51 | 7306034 |
| 1734651600 | 619.88 | -18.44 | -2.89 | 660 | 665.47 | 616.875 | 766787 |
| 1734565200 | 638.32 | -19.27 | -2.93 | 663.64 | 669.5 | 637.71 | 456649 |
| 1734478800 | 657.59 | -10.44 | -1.56 | 666 | 668.37 | 653.99 | 312717 |
| 1734392400 | 668.03 | 3.53 | 0.53 | 664 | 678.125 | 657.85 | 334917 |
| 1734133200 | 664.5 | 2.5 | 0.38 | 662 | 678.24 | 657.605 | 261286 |
| 1734046800 | 662 | 4.52 | 0.69 | 656.84 | 662.03 | 650.79499 | 324867 |
| 1733960400 | 657.48 | 10.98 | 1.70 | 652.22 | 658.4 | 648.11 | 240160 |
| 1733874000 | 646.5 | 7.71 | 1.21 | 638.79 | 649.03 | 630.30999 | 242204 |
| 1733787600 | 638.79 | -22.33 | -3.38 | 657.01 | 658.55499 | 633.46 | 352068 |
| 1733528400 | 661.12 | 9.79 | 1.50 | 656.14 | 664.25 | 650.16999 | 242278 |
| 1733442000 | 651.33 | -14.2 | -2.13 | 666.08 | 666.37 | 650.07 | 233002 |
| 1733355600 | 665.53 | 1.57 | 0.24 | 667.36 | 670.84 | 658.54 | 255804 |
| 1733269200 | 663.96 | -3.5 | -0.52 | 670.03 | 671.07 | 659.92999 | 158641 |
| 1733182800 | 667.46 | 0.33 | 0.05 | 670.72 | 671.88 | 663.69 | 158200 |
| 1732917840 | 667.13 | 7.09 | 1.07 | 664.58 | 673.96 | 664.58 | 110363 |
| 1732750800 | 660.04 | -6.22 | -0.93 | 666.33 | 672.09 | 656.98 | 237402 |
| 1732664400 | 666.26 | -12.17 | -1.79 | 667.29 | 669.265 | 655.44 | 428451 |
| 1732578000 | 678.43 | 20.74 | 3.15 | 663.35 | 682.5 | 663.35 | 548719 |
| 1732318800 | 657.69 | 7.09 | 1.09 | 650 | 658.69 | 649 | 236868 |
| 1732232400 | 650.6 | 25.25 | 4.04 | 631.6 | 657.6 | 631.075 | 268367 |
| 1732146000 | 625.35 | 1.76 | 0.28 | 625.66 | 627.45 | 615.07 | 142031 |
| 1732059600 | 623.59 | 3.39 | 0.55 | 615.88 | 626.64 | 612.87 | 157623 |
| 1731973200 | 620.2 | 10.05 | 1.65 | 610.09 | 621.63 | 608.465 | 190486 |
| 1731714000 | 610.15 | -7.71 | -1.25 | 614.4 | 617 | 608.12 | 194268 |
| 1731627600 | 617.86 | -1.48 | -0.24 | 619.19 | 621.55999 | 610.83 | 284550 |
| 1731541200 | 619.34 | 3.26 | 0.53 | 624.55999 | 629.86 | 616.0801 | 303126 |
| 1731454800 | 616.08 | -14.38 | -2.28 | 632.08 | 635 | 614.95 | 238269 |
| 1731368400 | 630.46 | -0.49 | -0.08 | 636.77 | 653.83 | 629.57 | 207370 |
| 1731109200 | 630.95 | 8.71 | 1.40 | 622.23 | 636.25 | 617.32 | 277057 |
| 1731022800 | 622.24 | 17.46 | 2.89 | 604.52 | 622.5 | 604.52 | 267930 |
| 1730936400 | 604.78 | -20.84 | -3.33 | 625 | 626 | 596.8124 | 507931 |
| 1730850000 | 625.62 | 20.96 | 3.47 | 606.15 | 627.45 | 605.80999 | 229928 |
| 1730763600 | 604.66 | 1.19 | 0.20 | 603.45 | 612.98 | 602.2 | 147173 |
| 1730500800 | 603.47 | 0.9 | 0.15 | 602.01 | 612.86 | 601.67999 | 157833 |
| 1730414400 | 602.57 | 2.08 | 0.35 | 597.03 | 608.28 | 597.03 | 202204 |
| 1730328000 | 600.49 | -10.31 | -1.69 | 607.63 | 608.49749 | 598.215 | 227029 |
| 1730241600 | 610.79999 | -1.84 | -0.30 | 610.59 | 610.96 | 602.11 | 215520 |
| 1730155200 | 612.64 | 3.46 | 0.57 | 614.73 | 623.3775 | 609.27 | 219915 |
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
