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 | -37.45 | -5.62312312312 | 666 | 669.5 | 612.51 | 1828702 | 628.97330229 | CS |
| 4 | -38.74 | -5.80557179038 | 667.29 | 678.24 | 612.51 | 669640 | 637.55527688 | CS |
| 12 | 25.49 | 4.2267767718 | 603.06 | 682.5 | 583.3 | 390172 | 627.12980633 | CS |
| 26 | 84.67 | 15.5677723027 | 543.88 | 682.5 | 504.405 | 315280 | 601.28816008 | CS |
| 52 | 184.55 | 41.5653153153 | 444 | 682.5 | 412.09 | 295243 | 541.42373473 | CS |
| 156 | 308.64 | 96.477134194 | 319.91 | 682.5 | 182.85 | 311990 | 361.7562424 | CS |
| 260 | 383.91 | 156.928548071 | 244.64 | 682.5 | 155 | 305688 | 325.88174554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 625.05999 | -3.22 | -0.51 | 630.86 | 635.28 | 621.48 | 299644 |
| 1734738000 | 628.28 | 8.4 | 1.36 | 618.12 | 637.26 | 612.51 | 7289556 |
| 1734651600 | 619.88 | -18.44 | -2.89 | 661.99 | 665.47 | 616.875 | 752771 |
| 1734565200 | 638.32 | -19.27 | -2.93 | 663.67999 | 669.5 | 637.71 | 454551 |
| 1734478800 | 657.59 | -10.44 | -1.56 | 666 | 667.235 | 653.99 | 310796 |
| 1734392400 | 668.03 | 3.53 | 0.53 | 664.13 | 678.125 | 657.85 | 332566 |
| 1734133200 | 664.5 | 2.5 | 0.38 | 662.38 | 678.24 | 657.605 | 258237 |
| 1734046800 | 662 | 4.52 | 0.69 | 655.19 | 662.03 | 650.79499 | 322014 |
| 1733960400 | 657.48 | 10.98 | 1.70 | 652.965 | 658.4 | 649.575 | 237733 |
| 1733874000 | 646.5 | 7.71 | 1.21 | 637.66999 | 649.03 | 630.30999 | 240957 |
| 1733787600 | 638.79 | -22.33 | -3.38 | 653.575 | 653.575 | 633.46 | 350756 |
| 1733528400 | 661.12 | 9.79 | 1.50 | 654.85 | 664.25 | 650.16999 | 239473 |
| 1733442000 | 651.33 | -14.2 | -2.13 | 664.51 | 666.37 | 650.07 | 231879 |
| 1733355600 | 665.53 | 1.57 | 0.24 | 668.095 | 670.84 | 658.54 | 254396 |
| 1733269200 | 663.96 | -3.5 | -0.52 | 671.07 | 671.07 | 659.92999 | 157142 |
| 1733182800 | 667.46 | 0.33 | 0.05 | 671.88 | 671.88 | 663.69 | 156915 |
| 1732917840 | 667.13 | 7.09 | 1.07 | 667.84 | 673.96 | 667.13 | 109389 |
| 1732750800 | 660.04 | -6.22 | -0.93 | 667.97 | 668.45 | 656.98 | 236288 |
| 1732664400 | 666.26 | -12.17 | -1.79 | 662.14 | 669.265 | 655.44 | 423310 |
| 1732578000 | 678.43 | 20.74 | 3.15 | 665.745 | 682.5 | 665.745 | 547755 |
| 1732318800 | 657.69 | 7.09 | 1.09 | 650 | 658.69 | 649 | 232970 |
| 1732232400 | 650.6 | 25.25 | 4.04 | 631.075 | 657.6 | 631.075 | 264601 |
| 1732146000 | 625.35 | 1.76 | 0.28 | 627.45 | 627.45 | 615.07 | 141164 |
| 1732059600 | 623.59 | 3.39 | 0.55 | 614.765 | 626.64 | 612.87 | 156166 |
| 1731973200 | 620.2 | 10.05 | 1.65 | 609.285 | 621.63 | 608.465 | 189164 |
| 1731714000 | 610.15 | -7.71 | -1.25 | 616.235 | 617 | 608.12 | 192727 |
| 1731627600 | 617.86 | -1.48 | -0.24 | 621.55999 | 621.55999 | 610.83 | 283435 |
| 1731541200 | 619.34 | 3.26 | 0.53 | 620.43499 | 629.86 | 616.0801 | 292471 |
| 1731454800 | 616.08 | -14.38 | -2.28 | 635 | 635 | 614.95 | 236004 |
| 1731368400 | 630.46 | -0.49 | -0.08 | 636.37 | 653.83 | 629.57 | 205657 |
| 1731109200 | 630.95 | 8.71 | 1.40 | 622.23 | 636.25 | 622.23 | 271420 |
| 1731022800 | 622.24 | 17.46 | 2.89 | 610.01 | 622.5 | 606 | 265805 |
| 1730936400 | 604.78 | -20.84 | -3.33 | 620.1 | 621.025 | 596.8124 | 511545 |
| 1730850000 | 625.62 | 20.96 | 3.47 | 607.99 | 627.45 | 607.99 | 227256 |
| 1730763600 | 604.66 | 1.19 | 0.20 | 603.45 | 612.98 | 602.2 | 145314 |
| 1730500800 | 603.47 | 0.9 | 0.15 | 602.01 | 612.86 | 601.67999 | 157655 |
| 1730414400 | 602.57 | 2.08 | 0.35 | 602.85 | 608.28 | 599.69 | 200622 |
| 1730328000 | 600.49 | -10.31 | -1.69 | 607.61 | 608.49749 | 598.215 | 226323 |
| 1730241600 | 610.79999 | -1.84 | -0.30 | 605.82 | 610.96 | 602.11 | 213757 |
| 1730155200 | 612.64 | 3.46 | 0.57 | 617.02 | 623.3775 | 609.27 | 217638 |
| 1729896000 | 609.17999 | -11.48 | -1.85 | 622 | 622 | 604.41 | 224951 |
| 1729809600 | 620.66 | 10.92 | 1.79 | 613.97 | 625.66999 | 603.86249 | 391041 |
| 1729723200 | 609.74 | 15.37 | 2.59 | 595.5 | 627.46 | 584.265 | 816410 |
| 1729636800 | 594.37 | -8.64 | -1.43 | 596.29 | 600.66999 | 592.42999 | 289925 |
| 1729550400 | 603.01 | -0.04 | -0.01 | 603.72 | 607.15 | 599.57 | 202463 |
| 1729291200 | 603.04999 | -0.5 | -0.08 | 606 | 606.13 | 601.635 | 158465 |
| 1729204800 | 603.54999 | 3.01 | 0.50 | 604.91999 | 606.34 | 599.08 | 183451 |
| 1729118400 | 600.54 | 5.44 | 0.91 | 595.5 | 602.14 | 594.41 | 208197 |
| 1729032000 | 595.1 | -11.54 | -1.90 | 600.57 | 603.41999 | 592.78 | 281496 |
| 1728945600 | 606.64 | 2.6 | 0.43 | 606.08 | 609.575 | 603.78 | 136073 |
| 1728686400 | 604.04 | 8.13 | 1.36 | 596.47 | 607.21 | 596.47 | 192980 |
| 1728600000 | 595.91 | -18.89 | -3.07 | 606.01 | 607.755 | 593.275 | 277944 |
| 1728513600 | 614.79999 | 6.88 | 1.13 | 612.72 | 617.22 | 608.405 | 161975 |
| 1728427200 | 607.91999 | 13.98 | 2.35 | 600.79999 | 610.29999 | 600.38 | 192618 |
| 1728340800 | 593.94 | -0.11 | -0.02 | 586.99 | 594.12 | 583.29999 | 217441 |
| 1728081600 | 594.04999 | 4.69 | 0.80 | 590.11 | 594.5 | 583.56949 | 251671 |
| 1727995200 | 589.36 | -2.73 | -0.46 | 590.92499 | 594.55999 | 585.37 | 286005 |
| 1727908800 | 592.09 | -4.54 | -0.76 | 590.91999 | 598.4 | 589.36 | 267706 |
| 1727822400 | 596.63 | -7.66 | -1.27 | 603.05999 | 603.28 | 591.21 | 284723 |
| 1727735520 | 604.29 | -0.58 | -0.10 | 603.64 | 605.98 | 594.65 | 244297 |
| 1727476800 | 604.87 | -10.92 | -1.77 | 609.04 | 614.74 | 602.25 | 233760 |
| 1727390400 | 615.79 | -2.99 | -0.48 | 622.39 | 624.53 | 614.29 | 139720 |
| 1727304000 | 618.78 | -2.05 | -0.33 | 622.39 | 622.39 | 615.17499 | 132960 |
| 1727217600 | 620.83 | 3.05 | 0.49 | 619.71 | 621.08 | 612.79999 | 227511 |
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
