Premium
Lumen Technologies Inc (LUMN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7799 | 17.2544247788 | 4.52 | 5.33 | 4.47 | 13739582 | 4.89688898 | CS |
| 4 | 0.2799 | 5.57569721116 | 5.02 | 5.33 | 4.2 | 11529225 | 4.75700908 | CS |
| 12 | -1.0751 | -16.8643137255 | 6.375 | 6.55 | 4.2 | 12591484 | 5.23380645 | CS |
| 26 | -0.5701 | -9.71209540034 | 5.87 | 10.33 | 4.2 | 14434682 | 6.40690721 | CS |
| 52 | 3.5799 | 208.13372093 | 1.72 | 10.33 | 0.97015 | 18590895 | 4.67252867 | CS |
| 156 | -4.8801 | -47.9381139489 | 10.18 | 12.54 | 0.7801 | 19237638 | 4.5211089 | CS |
| 260 | -5.3801 | -50.3754681648 | 10.68 | 16.6 | 0.7801 | 16834356 | 6.2889737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 5.3 | 0.27 | 5.37 | 5.05 | 5.465 | 4.93 | 13925741 |
| 1741304400 | 5.03 | -0.13 | -2.52 | 5.01 | 5.24 | 4.86 | 11022515 |
| 1741218000 | 5.16 | 0.35 | 7.28 | 4.86 | 5.245 | 4.845 | 14273101 |
| 1741131600 | 4.8099999 | 0.02 | 0.42 | 4.705 | 5.0199999 | 4.51 | 14774479 |
| 1741045200 | 4.79 | 0.07 | 1.48 | 4.76 | 5.12 | 4.66 | 16542117 |
| 1740786000 | 4.72 | 0.21 | 4.66 | 4.5199999 | 4.73 | 4.47 | 12191802 |
| 1740699600 | 4.51 | -0.2 | -4.25 | 4.73 | 4.7699999 | 4.45 | 15016421 |
| 1740613200 | 4.71 | 0.27 | 6.08 | 4.89 | 5.1476 | 4.64 | 10843861 |
| 1740526800 | 4.44 | 0.11 | 2.54 | 4.34 | 4.54 | 4.2 | 12373043 |
| 1740440400 | 4.33 | -0.33 | -7.08 | 4.66 | 4.7 | 4.32 | 12265364 |
| 1740181200 | 4.66 | -0.03 | -0.64 | 4.83 | 5.05 | 4.66 | 13127046 |
| 1740094800 | 4.69 | -0.19 | -3.89 | 4.83 | 4.87 | 4.67 | 7680280 |
| 1740008400 | 4.88 | -0.05 | -1.01 | 4.94 | 4.98 | 4.85 | 9498742 |
| 1739922000 | 4.93 | 0.33 | 7.17 | 4.65 | 5 | 4.4323 | 12490987 |
| 1739576400 | 4.6 | -0.11 | -2.34 | 4.67 | 4.7102 | 4.53 | 9169095 |
| 1739490000 | 4.71 | 0.05 | 1.07 | 4.7 | 4.845 | 4.67 | 7986217 |
| 1739403600 | 4.66 | -0.17 | -3.52 | 4.69 | 4.75 | 4.6 | 10435365 |
| 1739317200 | 4.83 | -0.15 | -3.01 | 4.92 | 4.9349999 | 4.755 | 10746130 |
| 1739230800 | 4.98 | -0.01 | -0.20 | 4.96 | 5.0599999 | 4.85 | 9141221 |
| 1738971600 | 4.99 | -0.02 | -0.40 | 5.0199999 | 5.14 | 4.925 | 9851163 |
| 1738885200 | 5.01 | 0.04 | 0.80 | 4.97 | 5.16 | 4.85 | 15272038 |
| 1738798800 | 4.97 | -0.07 | -1.39 | 5.47 | 5.51 | 4.75 | 35216037 |
| 1738712400 | 5.04 | 0.17 | 3.49 | 4.88 | 5.045 | 4.82 | 22169654 |
| 1738626000 | 4.87 | -0.07 | -1.42 | 4.73 | 4.95 | 4.57 | 15245582 |
| 1738366800 | 4.94 | -0.06 | -1.20 | 5.0599999 | 5.11 | 4.83 | 12534504 |
| 1738280400 | 5 | -0.01 | -0.20 | 5.08 | 5.1 | 4.89 | 19336291 |
| 1738194000 | 5.01 | -0.07 | -1.38 | 5.08 | 5.22 | 4.925 | 23833126 |
| 1738107600 | 5.08 | 0.11 | 2.21 | 5.04 | 5.215 | 4.755 | 15203175 |
| 1738021200 | 4.97 | -0.95 | -16.05 | 5.5 | 5.55 | 4.9 | 18977205 |
| 1737762000 | 5.92 | 0.17 | 2.96 | 5.82 | 6.1 | 5.8 | 12300085 |
| 1737675600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737589200 | 5.75 | 0.27 | 4.93 | 5.5199999 | 6.12 | 5.4212999 | 12438402 |
| 1737502800 | 5.48 | -0.18 | -3.18 | 5.78 | 5.97 | 5.47 | 9866731 |
| 1737157200 | 5.66 | 0.13 | 2.35 | 5.64 | 5.73 | 5.53 | 7135130 |
| 1737070800 | 5.53 | -0.02 | -0.36 | 5.55 | 5.69 | 5.49 | 5611558 |
| 1736984400 | 5.55 | 0.24 | 4.52 | 5.54 | 5.89 | 5.515 | 9354560 |
| 1736898000 | 5.3099999 | -0.05 | -0.93 | 5.37 | 5.49 | 5.19 | 7086544 |
| 1736811600 | 5.36 | -0.04 | -0.74 | 5.2699999 | 5.42 | 5.14 | 8502407 |
| 1736552400 | 5.4 | -0.12 | -2.17 | 5.4 | 5.47 | 5.29 | 7568839 |
| 1736379600 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.57 | 5.365 | 6556897 |
| 1736293200 | 5.55 | -0.27 | -4.64 | 5.83 | 5.83 | 5.5 | 10810199 |
| 1736206800 | 5.82 | 0.16 | 2.83 | 5.69 | 5.89 | 5.62 | 9171718 |
| 1735947600 | 5.66 | 0.05 | 0.89 | 5.67 | 5.78 | 5.64 | 6768015 |
| 1735861200 | 5.61 | 0.3 | 5.65 | 5.41 | 5.67 | 5.36 | 10250628 |
| 1735688400 | 5.3099999 | -0.09 | -1.67 | 5.39 | 5.5 | 5.3 | 8393678 |
| 1735602000 | 5.4 | -0.09 | -1.64 | 5.38 | 5.5 | 5.215 | 11302903 |
| 1735342800 | 5.49 | -0.18 | -3.17 | 5.63 | 5.73 | 5.4349999 | 9105523 |
| 1735256400 | 5.67 | -0.15 | -2.58 | 5.73 | 5.83 | 5.63 | 7669002 |
| 1735077840 | 5.82 | -0.02 | -0.34 | 5.86 | 5.89 | 5.69 | 4495492 |
| 1734997200 | 5.84 | -0.08 | -1.35 | 5.84 | 5.97 | 5.69 | 10848955 |
| 1734738000 | 5.92 | -0.14 | -2.31 | 6 | 6.46 | 5.85 | 43529628 |
| 1734651600 | 6.0599999 | 0.27 | 4.66 | 5.88 | 6.26 | 5.745 | 23048192 |
| 1734565200 | 5.79 | -0.2 | -3.34 | 6 | 6.2699999 | 5.67 | 13305913 |
| 1734478800 | 5.99 | -0.22 | -3.54 | 6.14 | 6.1849999 | 5.96 | 12108086 |
| 1734392400 | 6.21 | -0.3 | -4.61 | 6.54 | 6.5599999 | 6.15 | 12658180 |
| 1734133200 | 6.51 | 0.11 | 1.72 | 6.38 | 6.55 | 6.325 | 7522864 |
| 1734046800 | 6.4 | -0.09 | -1.39 | 6.51 | 6.67 | 6.38 | 8789986 |
| 1733960400 | 6.49 | 0.26 | 4.17 | 6.34 | 6.575 | 6.2699999 | 12883743 |
| 1733874000 | 6.23 | -0.27 | -4.15 | 6.49 | 6.505 | 6.23 | 10098391 |
| 1733787600 | 6.5 | -0.5 | -7.14 | 7 | 7.12 | 6.445 | 12280427 |
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
