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 | -0.6 | -9.375 | 6.4 | 6.67 | 5.75 | 10583096 | 6.30037808 | CS |
| 4 | -1.915 | -24.8217757615 | 7.715 | 8.285 | 5.75 | 11786610 | 6.93341502 | CS |
| 12 | -1.29 | -18.1946403385 | 7.09 | 10.33 | 5.75 | 14570454 | 7.33078142 | CS |
| 26 | 4.71 | 432.110091743 | 1.09 | 10.33 | 0.97015 | 25826042 | 5.27132445 | CS |
| 52 | 3.99 | 220.44198895 | 1.81 | 10.33 | 0.97015 | 18780808 | 4.10535511 | CS |
| 156 | -6.68 | -53.5256410256 | 12.48 | 13.93 | 0.7801 | 19401297 | 4.86463358 | CS |
| 260 | -4.88 | -45.6928838951 | 10.68 | 16.6 | 0.7801 | 17030863 | 6.32818498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 7 | 0.53 | 8.19 | 6.58 | 7.01 | 6.51 | 12317439 |
| 1733442000 | 6.47 | -0.11 | -1.67 | 6.55 | 6.67 | 6.29 | 16946088 |
| 1733355600 | 6.58 | -0.16 | -2.37 | 6.75 | 6.89 | 6.57 | 15543625 |
| 1733269200 | 6.74 | -0.25 | -3.58 | 6.95 | 7.06 | 6.72 | 11082235 |
| 1733182800 | 6.99 | -0.35 | -4.77 | 7.3 | 7.335 | 6.98 | 15165311 |
| 1732917840 | 7.34 | -0.03 | -0.41 | 7.39 | 7.53 | 7.29 | 5281455 |
| 1732750800 | 7.37 | -0.28 | -3.66 | 7.7 | 7.73 | 7.28 | 10021217 |
| 1732664400 | 7.65 | -0.13 | -1.67 | 7.65 | 7.89 | 7.52 | 10803471 |
| 1732578000 | 7.78 | -0.1 | -1.27 | 7.94 | 8.096825 | 7.705 | 17951094 |
| 1732318800 | 7.88 | 0.03 | 0.38 | 7.86 | 8.285 | 7.8 | 13724591 |
| 1732232400 | 7.85 | 0.3 | 3.97 | 7.6 | 8.145 | 7.52 | 12704282 |
| 1732146000 | 7.55 | -0.19 | -2.45 | 7.75 | 7.785 | 7.39 | 9880188 |
| 1732059600 | 7.74 | -0.39 | -4.80 | 7.9 | 7.97 | 7.345 | 17422834 |
| 1731973200 | 8.13 | -0.41 | -4.80 | 8.5 | 8.61 | 8.105 | 12927157 |
| 1731714000 | 8.5399999 | -0.09 | -1.04 | 8.72 | 8.75 | 8.39 | 12078587 |
| 1731627600 | 8.63 | -0.26 | -2.92 | 8.98 | 9.0399999 | 8.51 | 14374652 |
| 1731541200 | 8.89 | -0.34 | -3.68 | 9.4 | 9.43 | 8.78 | 11976040 |
| 1731454800 | 9.23 | -0.89 | -8.79 | 9.95 | 10.03 | 8.94 | 18685917 |
| 1731368400 | 10.12 | 0.53 | 5.53 | 9.85 | 10.33 | 9.6 | 25873473 |
| 1731109200 | 9.59 | 0.4 | 4.35 | 9.14 | 9.84 | 9.14 | 23693419 |
| 1731022800 | 9.19 | 0.17 | 1.88 | 8.8 | 9.3699999 | 8.674 | 25405257 |
| 1730936400 | 9.02 | 1.41 | 18.53 | 7.39 | 9.2 | 7.11 | 50338506 |
| 1730850000 | 7.61 | 0.13 | 1.74 | 7.49 | 7.79 | 7.255 | 32402911 |
| 1730763600 | 7.48 | 0.48 | 6.86 | 6.96 | 7.6356 | 6.881 | 22504799 |
| 1730500800 | 7 | 0.61 | 9.55 | 6.5 | 7.06 | 6.48 | 20312886 |
| 1730414400 | 6.39 | -0.3 | -4.48 | 6.69 | 6.735 | 6.25 | 12154199 |
| 1730328000 | 6.69 | 0.09 | 1.36 | 6.71 | 6.83 | 6.5 | 16274022 |
| 1730241600 | 6.6 | 0.19 | 2.96 | 6.315 | 6.62 | 6.23 | 9071504 |
| 1730155200 | 6.41 | -0.03 | -0.47 | 6.5199999 | 6.58 | 6.34 | 12627120 |
| 1729896000 | 6.44 | 0.16 | 2.55 | 6.34 | 6.55 | 6.25 | 11582248 |
| 1729809600 | 6.28 | 0.15 | 2.45 | 6.2 | 6.4399 | 6.14 | 11211525 |
| 1729723200 | 6.13 | 0 | 0.00 | 6.14 | 6.36 | 6.05 | 12279105 |
| 1729636800 | 6.13 | -0.44 | -6.70 | 6.51 | 6.63 | 6.1 | 16737623 |
| 1729550400 | 6.57 | -0.17 | -2.52 | 7.51 | 7.78 | 6.21 | 57054918 |
| 1729291200 | 6.74 | 0.56 | 9.06 | 6.23 | 6.84 | 6.21 | 13456944 |
| 1729204800 | 6.18 | -0.06 | -0.96 | 6.2 | 6.28 | 6.072 | 10409042 |
| 1729118400 | 6.24 | 0.06 | 0.97 | 6.24 | 6.355 | 6.165 | 7329493 |
| 1729032000 | 6.18 | 0.1 | 1.64 | 6.12 | 6.42 | 6.12 | 12923814 |
| 1728945600 | 6.08 | -0.12 | -1.94 | 6.11 | 6.23 | 5.945 | 8792539 |
| 1728686400 | 6.2 | -0.08 | -1.27 | 6.32 | 6.49 | 6.13 | 9029866 |
| 1728600000 | 6.28 | -0.2 | -3.09 | 6.3099999 | 6.385 | 6.17 | 10171001 |
| 1728513600 | 6.48 | 0.05 | 0.78 | 6.39 | 6.62 | 6.2699999 | 8716574 |
| 1728427200 | 6.43 | 0.2 | 3.21 | 6.21 | 6.48 | 6.17 | 8765369 |
| 1728340800 | 6.23 | -0.55 | -8.11 | 6.7 | 6.74 | 6.225 | 9750344 |
| 1728081600 | 6.78 | 0.1 | 1.50 | 6.77 | 6.9799 | 6.7 | 7945496 |
| 1727995200 | 6.68 | -0.05 | -0.74 | 6.72 | 6.84 | 6.65 | 5914417 |
| 1727908800 | 6.73 | 0.02 | 0.30 | 6.72 | 6.885 | 6.54 | 11635004 |
| 1727822400 | 6.71 | -0.39 | -5.49 | 7.15 | 7.2398 | 6.47 | 18552120 |
| 1727736000 | 7.1 | -0.18 | -2.47 | 7.21 | 7.35 | 7 | 11542897 |
| 1727476800 | 7.28 | 0.34 | 4.90 | 6.98 | 7.42 | 6.9312 | 12557711 |
| 1727390400 | 6.94 | -0.21 | -2.94 | 7.22 | 7.41 | 6.93 | 15314356 |
| 1727304000 | 7.15 | -0.04 | -0.56 | 7.09 | 7.2 | 6.69 | 16737526 |
| 1727217600 | 7.19 | -0.09 | -1.24 | 7.3 | 7.58 | 7.18 | 22722107 |
| 1727131200 | 7.28 | 0.62 | 9.31 | 6.74 | 7.28 | 6.5724 | 19007393 |
| 1726872000 | 6.66 | -0.04 | -0.60 | 6.4 | 6.82 | 6.3703 | 61106869 |
| 1726785600 | 6.7 | 0.32 | 5.02 | 6.55 | 6.77 | 6.45 | 19053668 |
| 1726699200 | 6.38 | 0.06 | 0.95 | 6.36 | 6.5599999 | 6.22 | 16400098 |
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
