Premium
Lumen Technologies Inc (LUMN)
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 | -0.475 | -6.57894736842 | 7.22 | 7.42 | 6.47 | 13471578 | 6.93672386 | CS |
| 4 | 1.385 | 25.8395522388 | 5.36 | 7.58 | 5.15 | 19065506 | 6.4418746 | CS |
| 12 | 5.675 | 530.373831776 | 1.07 | 7.83 | 1.07 | 39791355 | 4.8591735 | CS |
| 26 | 5.375 | 392.335766423 | 1.37 | 7.83 | 0.97015 | 23460387 | 4.08940953 | CS |
| 52 | 5.365 | 388.768115942 | 1.38 | 7.83 | 0.7801 | 19333138 | 3.06468543 | CS |
| 156 | -5.995 | -47.0565149137 | 12.74 | 14.495 | 0.7801 | 19137355 | 5.0574392 | CS |
| 260 | -3.935 | -36.8445692884 | 10.68 | 16.6 | 0.7801 | 17155813 | 6.2819236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 6.73 | 0.02 | 0.30 | 6.64 | 6.885 | 6.6 | 11307449 |
| 1727822400 | 6.71 | -0.39 | -5.49 | 7.15 | 7.2398 | 6.47 | 16985311 |
| 1727735520 | 7.1 | -0.18 | -2.47 | 7.215 | 7.35 | 7 | 11193065 |
| 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 | 6.547 | 6.77 | 6.46 | 18196175 |
| 1726699200 | 6.38 | 0.06 | 0.95 | 6.36 | 6.5599999 | 6.22 | 15932998 |
| 1726612800 | 6.32 | 0.07 | 1.12 | 6.2505 | 6.35 | 6.125 | 17335829 |
| 1726526400 | 6.25 | 0.16 | 2.63 | 6.09 | 6.28 | 5.75 | 19179889 |
| 1726267200 | 6.09 | 0.1 | 1.67 | 6.13 | 6.255 | 5.925 | 16781356 |
| 1726180800 | 5.99 | 0.55 | 10.11 | 5.6849999 | 6.04 | 5.6 | 17496216 |
| 1726094400 | 5.44 | 0.08 | 1.49 | 5.32 | 5.468 | 5.15 | 11811566 |
| 1726008000 | 5.36 | -0.32 | -5.63 | 5.65 | 5.655 | 5.29 | 15811273 |
| 1725921600 | 5.68 | -0.16 | -2.74 | 5.87 | 5.9 | 5.43 | 17702691 |
| 1725662400 | 5.84 | 0.34 | 6.18 | 5.585 | 5.875 | 5.4102 | 24829758 |
| 1725576000 | 5.5 | 0.12 | 2.23 | 5.36 | 5.63 | 5.275 | 19300584 |
| 1725489600 | 5.38 | 0.67 | 14.23 | 4.59 | 5.53 | 4.5199999 | 35909445 |
| 1725403200 | 4.71 | -0.54 | -10.29 | 5.348 | 5.36 | 4.672 | 25434230 |
| 1725057600 | 5.25 | 0.08 | 1.55 | 5.23 | 5.375 | 5.125 | 17205114 |
| 1724971200 | 5.17 | -0.18 | -3.36 | 5.28 | 5.41 | 4.97 | 22921690 |
| 1724884800 | 5.35 | 0.12 | 2.29 | 5.18 | 5.39 | 5.07 | 18957561 |
| 1724798400 | 5.23 | -0.89 | -14.54 | 5.7 | 5.8 | 4.86 | 44378034 |
| 1724712000 | 6.12 | -0.11 | -1.77 | 6.25 | 6.33 | 5.91 | 19144791 |
| 1724452800 | 6.23 | 0.19 | 3.15 | 6.1 | 6.74 | 6.07 | 28194845 |
| 1724366400 | 6.04 | -0.09 | -1.47 | 6.13 | 6.22 | 5.74 | 18652117 |
| 1724280000 | 6.13 | -0.02 | -0.33 | 6.13 | 6.25 | 5.875 | 16656385 |
| 1724193600 | 6.15 | 0.39 | 6.77 | 5.79 | 6.28 | 5.59 | 27012933 |
| 1724107200 | 5.76 | -0.26 | -4.32 | 6.07 | 6.42 | 5.59 | 34730824 |
| 1723848000 | 6.0199999 | 0.31 | 5.43 | 5.4121 | 6.0788 | 5.375 | 30917267 |
| 1723761600 | 5.71 | 0.05 | 0.88 | 5.755 | 5.968 | 5.48 | 39002899 |
| 1723675200 | 5.66 | 0.65 | 12.97 | 4.9 | 5.8 | 4.8601 | 55478291 |
| 1723588800 | 5.01 | 0.37 | 7.97 | 4.6012 | 5.135 | 4.48 | 44279165 |
| 1723502400 | 4.64 | -0.93 | -16.70 | 5.35 | 5.47 | 4.55 | 46167954 |
| 1723243200 | 5.57 | 0.19 | 3.53 | 5.25 | 5.85 | 5.03 | 65442769 |
| 1723156800 | 5.38 | -1.25 | -18.85 | 6.37 | 6.68 | 4.82 | 132551969 |
| 1723070400 | 6.63 | 1.63 | 32.60 | 7.22 | 7.83 | 6.1 | 264211847 |
| 1722984000 | 5 | 2.41 | 93.05 | 3.98 | 5.3 | 3.65 | 308079761 |
| 1722897600 | 2.59 | -0.48 | -15.64 | 2.59 | 2.86 | 2.52 | 43197069 |
| 1722638400 | 3.07 | -0.25 | -7.53 | 3.19 | 3.32 | 2.92 | 52032643 |
| 1722552000 | 3.32 | 0.17 | 5.40 | 3.27 | 4.2 | 3.14 | 132957918 |
| 1722465600 | 3.15 | 0.48 | 17.98 | 2.59 | 3.15 | 2.36 | 75820367 |
| 1722379200 | 2.67 | 0.73 | 37.63 | 2.02 | 3.44 | 1.94 | 160919704 |
| 1722292800 | 1.94 | 0.17 | 9.60 | 1.8 | 1.99 | 1.75 | 31051999 |
| 1722033600 | 1.77 | 0.13 | 7.93 | 1.69 | 1.77 | 1.68 | 18346050 |
| 1721947200 | 1.6399999 | 0.12 | 7.89 | 1.49 | 1.68 | 1.48 | 18612766 |
| 1721860800 | 1.52 | 0.03 | 2.01 | 1.5196 | 1.6399999 | 1.465 | 36967816 |
| 1721774400 | 1.49 | 0.08 | 5.30 | 1.43 | 1.5 | 1.43 | 10004058 |
| 1721688000 | 1.415 | 0.04 | 2.54 | 1.3899999 | 1.43 | 1.385 | 7645926 |
| 1721428800 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.4 | 1.33 | 10035042 |
| 1721342400 | 1.36 | 0.02 | 1.49 | 1.34 | 1.42 | 1.32 | 16479700 |
| 1721256000 | 1.34 | 0.02 | 1.52 | 1.3453 | 1.35 | 1.27 | 12355093 |
| 1721169600 | 1.32 | 0.11 | 9.09 | 1.23 | 1.33 | 1.23 | 11168660 |
| 1721083200 | 1.21 | 0.03 | 2.54 | 1.2 | 1.27 | 1.16 | 9475950 |
| 1720824000 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2 | 1.15 | 9518952 |
| 1720737600 | 1.16 | 0.11 | 10.48 | 1.07 | 1.18 | 1.07 | 14460215 |
| 1720651200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.04 | 6929636 |
| 1720564800 | 1.06 | 0 | 0.00 | 1.05 | 1.09 | 1.03 | 9409306 |
| 1720478400 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.02 | 8276462 |
| 1720219200 | 1.03 | -0.01 | -0.96 | 1.02 | 1.04 | 1 | 5472195 |
| 1720040640 | 1.04 | -0.03 | -2.80 | 1.06 | 1.09 | 1.02 | 5298508 |
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
