Premium
LG Display Co Ltd (LPL)
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 | -0.42 | -8.64197530864 | 4.86 | 4.89 | 4.435 | 2137344 | 4.63803407 | DR |
| 4 | -0.8 | -15.2671755725 | 5.24 | 5.83 | 4.275 | 2150542 | 4.97460917 | DR |
| 12 | 0.53 | 13.5549872123 | 3.91 | 5.83 | 3.67 | 2196316 | 4.59838145 | DR |
| 26 | 0.39 | 9.62962962963 | 4.05 | 5.83 | 3.67 | 1569147 | 4.46614473 | DR |
| 52 | 1.05 | 30.9734513274 | 3.39 | 5.83 | 3.3 | 1039162 | 4.4906211 | DR |
| 156 | -1.99 | -30.9486780715 | 6.43 | 6.49 | 2.43 | 513076 | 4.36077676 | DR |
| 260 | -6.29 | -58.6206896552 | 10.73 | 10.96 | 2.43 | 495129 | 5.55136592 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 4.64 | 0.09 | 1.98 | 4.64 | 4.68 | 4.53 | 2967627 |
| 1781736000 | 4.55 | -0.11 | -2.36 | 4.65 | 4.72 | 4.54 | 2160992 |
| 1781649600 | 4.66 | -0.07 | -1.48 | 4.73 | 4.75 | 4.61 | 1859803 |
| 1781563200 | 4.73 | 0.08 | 1.72 | 4.86 | 4.89 | 4.67 | 1560953 |
| 1781304000 | 4.65 | 0.12 | 2.65 | 4.6 | 4.715 | 4.5900999 | 1767401 |
| 1781217600 | 4.53 | 0.21 | 4.86 | 4.35 | 4.555 | 4.28 | 3076994 |
| 1781131200 | 4.32 | -0.3 | -6.49 | 4.35 | 4.42 | 4.275 | 2221415 |
| 1781044800 | 4.62 | -0.34 | -6.85 | 4.75 | 4.7699999 | 4.415 | 2697979 |
| 1780958400 | 4.96 | 0.1 | 2.06 | 4.94 | 5.04 | 4.87 | 2012963 |
| 1780699200 | 4.86 | -0.63 | -11.48 | 5.03 | 5.0599999 | 4.815 | 2430650 |
| 1780612800 | 5.49 | -0.27 | -4.69 | 5.33 | 5.49 | 5.285 | 1933610 |
| 1780526400 | 5.76 | 0.02 | 0.35 | 5.69 | 5.83 | 5.67 | 2171986 |
| 1780440000 | 5.74 | 0.23 | 4.17 | 5.59 | 5.76 | 5.587 | 1659924 |
| 1780353600 | 5.51 | -0.04 | -0.72 | 5.3 | 5.66 | 5.255 | 2430227 |
| 1780094400 | 5.55 | 0.52 | 10.34 | 5.35 | 5.6849999 | 5.33 | 2956636 |
| 1780008000 | 5.03 | 0.15 | 3.07 | 4.88 | 5.11 | 4.8099999 | 1370903 |
| 1779921600 | 4.88 | -0.53 | -9.80 | 4.88 | 4.9075 | 4.7699999 | 1898668 |
| 1779835200 | 5.41 | 0.36 | 7.13 | 5.24 | 5.4349999 | 5.18 | 1531016 |
| 1779489600 | 5.05 | 0.11 | 2.23 | 5.05 | 5.115 | 5.03 | 922988 |
| 1779403200 | 4.94 | 0.57 | 13.04 | 4.86 | 4.985 | 4.79 | 1713955 |
| 1779316800 | 4.37 | 0.15 | 3.55 | 4.24 | 4.375 | 4.155 | 1624667 |
| 1779230400 | 4.22 | -0.3 | -6.64 | 4.3099999 | 4.3099999 | 4.17 | 1996327 |
| 1779144000 | 4.5199999 | -0.3 | -6.22 | 4.605 | 4.67 | 4.48 | 2034866 |
| 1778884800 | 4.82 | -0.51 | -9.57 | 4.7699999 | 4.8566 | 4.73 | 1748614 |
| 1778798400 | 5.33 | 0.36 | 7.24 | 5.12 | 5.36 | 5.12 | 2627732 |
| 1778712000 | 4.97 | 0.53 | 11.94 | 4.85 | 5.03 | 4.7501 | 3667899 |
| 1778625600 | 4.44 | 0.07 | 1.60 | 4.34 | 4.46 | 4.2509 | 2760024 |
| 1778539200 | 4.37 | -0.02 | -0.46 | 4.34 | 4.445 | 4.34 | 1875907 |
| 1778280000 | 4.39 | 0.07 | 1.62 | 4.34 | 4.41 | 4.315 | 1293670 |
| 1778193600 | 4.32 | -0.22 | -4.85 | 4.38 | 4.44 | 4.3 | 2217996 |
| 1778107200 | 4.54 | 0.09 | 2.02 | 4.53 | 4.595 | 4.505 | 1594283 |
| 1778020800 | 4.45 | 0.13 | 3.01 | 4.4 | 4.555 | 4.365 | 1906963 |
| 1777934400 | 4.32 | -0.01 | -0.23 | 4.35 | 4.35 | 4.22 | 1292115 |
| 1777675200 | 4.33 | 0.05 | 1.17 | 4.3 | 4.44 | 4.2699999 | 1399291 |
| 1777588800 | 4.28 | 0.16 | 3.88 | 4.16 | 4.28 | 4.16 | 1222848 |
| 1777502400 | 4.12 | -0.1 | -2.37 | 4.22 | 4.23 | 4.105 | 1187981 |
| 1777416000 | 4.22 | 0.04 | 0.96 | 4.18 | 4.26 | 4.17 | 1505741 |
| 1777329600 | 4.18 | 0 | 0.00 | 4.21 | 4.24 | 4.13 | 1898938 |
| 1777070400 | 4.18 | -0.1 | -2.34 | 4.32 | 4.3899 | 4.17 | 1964262 |
| 1776984000 | 4.28 | -1.09 | -20.30 | 4.47 | 4.7 | 4.24 | 3076647 |
| 1776897600 | 5.37 | 0.32 | 6.34 | 5.38 | 5.4306 | 5.23 | 2692108 |
| 1776811200 | 5.05 | -0.02 | -0.39 | 5.07 | 5.12 | 5 | 2271926 |
| 1776724800 | 5.07 | -0.01 | -0.20 | 5.07 | 5.08 | 5.0199999 | 1775760 |
| 1776465600 | 5.08 | 0.22 | 4.53 | 5.09 | 5.17 | 5.03 | 1919717 |
| 1776379200 | 4.86 | 0.11 | 2.32 | 4.82 | 4.88 | 4.79 | 1850877 |
| 1776292800 | 4.75 | 0.19 | 4.17 | 4.65 | 4.8 | 4.635 | 1798267 |
| 1776206400 | 4.5599999 | 0.11 | 2.47 | 4.57 | 4.58 | 4.495 | 1738459 |
| 1776120000 | 4.45 | -0.04 | -0.89 | 4.29 | 4.495 | 4.1714 | 3087586 |
| 1775860800 | 4.49 | 0.26 | 6.15 | 4.41 | 4.565 | 4.34 | 2324388 |
| 1775774400 | 4.23 | -0.06 | -1.40 | 4.1 | 4.295 | 4.07 | 2955989 |
| 1775688000 | 4.29 | 0.36 | 9.16 | 4.26 | 4.32 | 4.17 | 2842431 |
| 1775601600 | 3.93 | 0.06 | 1.55 | 3.84 | 3.96 | 3.79 | 3618314 |
| 1775515200 | 3.87 | -0.14 | -3.49 | 3.81 | 3.93 | 3.79 | 4347442 |
| 1775169600 | 4.01 | 0.04 | 1.01 | 3.78 | 4.04 | 3.78 | 2982861 |
| 1775083200 | 3.97 | 0.09 | 2.32 | 3.97 | 4.0599999 | 3.8401 | 2202325 |
| 1774996800 | 3.88 | 0.13 | 3.47 | 3.7 | 3.9 | 3.67 | 3266783 |
| 1774910400 | 3.75 | -0.14 | -3.60 | 3.91 | 3.91 | 3.7 | 3271328 |
| 1774651200 | 3.89 | 0.04 | 1.04 | 3.84 | 3.91 | 3.8 | 2299656 |
| 1774564800 | 3.85 | -0.27 | -6.55 | 3.94 | 3.965 | 3.83 | 2860757 |
| 1774478400 | 4.12 | 0.04 | 0.98 | 4.13 | 4.155 | 4 | 2807970 |
| 1774392000 | 4.08 | -0.21 | -4.90 | 4 | 4.11 | 3.92 | 2509939 |
| 1774305600 | 4.29 | 0.27 | 6.72 | 4.08 | 4.34 | 4 | 3196108 |
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.
