Premium
Louisiana Pacific Corp (LPX)
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 | 4.25 | 5.5708480797 | 76.29 | 83.75 | 73.7 | 1283261 | 80.08717737 | CS |
| 4 | 7.79 | 10.7079037801 | 72.75 | 83.75 | 69.395 | 1118082 | 75.80155916 | CS |
| 12 | 9.28 | 13.0227336514 | 71.26 | 83.75 | 66.12 | 1197008 | 73.81216522 | CS |
| 26 | -1.04 | -1.27482226036 | 81.58 | 100.34 | 66.12 | 1121162 | 79.55475366 | CS |
| 52 | -7.15 | -8.1537233436 | 87.69 | 102.86 | 66.12 | 987720 | 83.24639752 | CS |
| 156 | 5.07 | 6.71790115278 | 75.47 | 122.87 | 49.47 | 866111 | 82.96154344 | CS |
| 260 | 22.7 | 39.2461964039 | 57.84 | 122.87 | 48.2 | 983644 | 73.07727209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 80.54 | -1.84 | -2.23 | 81.14 | 81.51 | 78.465 | 1093957 |
| 1782513600 | 82.38 | 0.78 | 0.96 | 81.25 | 82.725 | 80.6025 | 1279176 |
| 1782427200 | 81.6 | 1.91 | 2.40 | 80.29 | 83.75 | 80.29 | 1374081 |
| 1782340800 | 79.69 | 5.52 | 7.44 | 75.28 | 80.8 | 75.28 | 1863482 |
| 1782254400 | 74.17 | -1.57 | -2.07 | 76.29 | 76.29 | 73.7 | 805605 |
| 1782168000 | 75.74 | -1.82 | -2.35 | 76.31 | 77.47 | 75.275 | 620972 |
| 1781822400 | 77.56 | 2.27 | 3.02 | 76.5 | 79.335 | 76.365 | 1963225 |
| 1781736000 | 75.29 | -2.05 | -2.65 | 77.22 | 79.635 | 75.24 | 926746 |
| 1781649600 | 77.34 | 0.11 | 0.14 | 77.86 | 78.94 | 77.04 | 728378 |
| 1781563200 | 77.23 | 2.19 | 2.92 | 77.27 | 79.685 | 76.95 | 845318 |
| 1781304000 | 75.04 | 0.28 | 0.37 | 75.72 | 76.865 | 74.63 | 1010143 |
| 1781217600 | 74.76 | 3 | 4.18 | 72.33 | 74.96 | 70.44 | 1111971 |
| 1781131200 | 71.76 | -0.73 | -1.01 | 71.56 | 72.4399 | 70.19 | 1046483 |
| 1781044800 | 72.49 | 2.44 | 3.48 | 71.1 | 73.451 | 70.93 | 1143673 |
| 1780958400 | 70.05 | -0.55 | -0.78 | 70.73 | 71.195 | 69.395 | 830606 |
| 1780699200 | 70.6 | -0.69 | -0.97 | 70.9 | 72.27 | 70.45 | 1686236 |
| 1780612800 | 71.29 | -2.5 | -3.39 | 74.65 | 75.095 | 71.01 | 1394004 |
| 1780526400 | 73.79 | -0.08 | -0.11 | 72.9 | 74.5 | 72.63 | 613790 |
| 1780440000 | 73.87 | -0.66 | -0.89 | 72.75 | 75.04 | 72.48 | 905704 |
| 1780353600 | 74.53 | -1.85 | -2.42 | 75.46 | 75.48 | 72.215 | 802228 |
| 1780094400 | 76.38 | 0.29 | 0.38 | 76.11 | 76.94 | 75.33 | 1185596 |
| 1780008000 | 76.09 | 0.85 | 1.13 | 74.3 | 76.68 | 73.4 | 932119 |
| 1779921600 | 75.24 | 1.74 | 2.37 | 74.25 | 76.52 | 74.12 | 940480 |
| 1779835200 | 73.5 | 2.99 | 4.24 | 70.9 | 73.775 | 70.37 | 779439 |
| 1779489600 | 70.51 | 0.37 | 0.53 | 70.41 | 71.14 | 69.025 | 823903 |
| 1779403200 | 70.14 | 0.08 | 0.11 | 68.67 | 70.7 | 67.795 | 1542955 |
| 1779316800 | 70.06 | 3.04 | 4.54 | 67.18 | 70.35 | 66.12 | 1068359 |
| 1779230400 | 67.019999 | -3.42 | -4.86 | 69.73 | 70.23 | 67 | 878528 |
| 1779144000 | 70.44 | 0.58 | 0.83 | 69.58 | 73.2 | 69.47 | 1076654 |
| 1778884800 | 69.86 | -3.74 | -5.08 | 72.55 | 73.03 | 69.83 | 1081071 |
| 1778798400 | 73.6 | 3.36 | 4.78 | 70.94 | 74.08 | 70.3001 | 854199 |
| 1778712000 | 70.24 | -1.51 | -2.10 | 71.05 | 71.4999 | 69.65 | 869131 |
| 1778625600 | 71.75 | -1.23 | -1.69 | 73.31 | 73.74 | 71.15 | 1301890 |
| 1778539200 | 72.98 | -2.17 | -2.89 | 75.03 | 75.16 | 72.72 | 1208586 |
| 1778280000 | 75.15 | -0.34 | -0.45 | 75.84 | 76.5 | 74.26 | 1487492 |
| 1778193600 | 75.49 | 3 | 4.14 | 71.74 | 76.43 | 71.74 | 2401883 |
| 1778107200 | 72.49 | 2.74 | 3.93 | 70.31 | 73.2 | 66.68 | 2735597 |
| 1778020800 | 69.75 | 0.74 | 1.07 | 69.91 | 70.64 | 68.66 | 1897325 |
| 1777934400 | 69.01 | -2.25 | -3.16 | 70.57 | 70.65 | 68.63 | 1863034 |
| 1777675200 | 71.26 | -0.93 | -1.29 | 72.47 | 73.36 | 71.2 | 772686 |
| 1777588800 | 72.19 | 0.1 | 0.14 | 72.09 | 73.12 | 70.705 | 861642 |
| 1777502400 | 72.09 | -3.54 | -4.68 | 75.5 | 75.53 | 71.18 | 1522626 |
| 1777416000 | 75.63 | -0.89 | -1.16 | 76.81 | 76.875 | 75.13 | 947152 |
| 1777329600 | 76.52 | 1.21 | 1.61 | 75.27 | 77.18 | 74.88 | 1429337 |
| 1777070400 | 75.31 | 0.61 | 0.82 | 74.43 | 75.52 | 73.3 | 1207905 |
| 1776984000 | 74.7 | 0.95 | 1.29 | 74 | 75.32 | 73.375 | 798437 |
| 1776897600 | 73.75 | 3.04 | 4.30 | 71.89 | 73.81 | 68.87 | 2489034 |
| 1776811200 | 70.71 | -2.99 | -4.06 | 74.25 | 75.8 | 70.01 | 3330441 |
| 1776724800 | 73.7 | -3.27 | -4.25 | 76.41 | 76.485 | 73.63 | 1810707 |
| 1776465600 | 76.97 | 4.46 | 6.15 | 74.43 | 77.88 | 73.755 | 1377619 |
| 1776379200 | 72.51 | -1.3 | -1.76 | 73.99 | 74.94 | 72.195 | 668972 |
| 1776292800 | 73.81 | -1.42 | -1.89 | 75.15 | 75.25 | 73.37 | 504793 |
| 1776206400 | 75.23 | -0.27 | -0.36 | 76 | 76.315 | 74.7712 | 550337 |
| 1776120000 | 75.5 | 0.71 | 0.95 | 74.2 | 75.57 | 72.31 | 466758 |
| 1775860800 | 74.79 | -1.21 | -1.59 | 76.07 | 76.92 | 74.725 | 649453 |
| 1775774400 | 76 | 0.74 | 0.98 | 74.56 | 76.61 | 74.3 | 803193 |
| 1775688000 | 75.26 | 5.37 | 7.68 | 73.4 | 76.14 | 73.065 | 1556997 |
| 1775601600 | 69.89 | -2.24 | -3.11 | 71.26 | 71.764 | 69.34 | 698174 |
| 1775515200 | 72.13 | 1.32 | 1.86 | 70.71 | 72.42 | 70.125 | 581513 |
| 1775169600 | 70.81 | -1.89 | -2.60 | 71 | 73.1 | 69.69 | 675080 |
| 1775083200 | 72.7 | -0.05 | -0.07 | 72.61 | 74 | 72.21 | 911347 |
| 1774996800 | 72.75 | 2.48 | 3.53 | 71.83 | 73.91 | 70.7 | 798420 |
| 1774910400 | 70.27 | -1.02 | -1.43 | 72.44 | 72.44 | 70.13 | 762129 |
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.
