Premium
LXP Industrial Trust (LXP-C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649600 | 45.83 | -0.07 | -0.15 | 45.69 | 45.96 | 45.69 | 2134 |
| 1781563200 | 45.8999 | 0.08 | 0.18 | 45.61 | 45.98 | 45.61 | 5749 |
| 1781304000 | 45.8162 | -0.07 | -0.16 | 45.65 | 45.9 | 45.65 | 1435 |
| 1781217600 | 45.89 | 0.16 | 0.35 | 45.6 | 45.89 | 45.6 | 3373 |
| 1781131200 | 45.73 | -0.12 | -0.26 | 45.6 | 45.73 | 45.6 | 499 |
| 1781044800 | 45.85 | 0.05 | 0.11 | 45.56 | 45.85 | 45.56 | 884 |
| 1780958400 | 45.8 | 0.14 | 0.31 | 45.65 | 45.8 | 45.55 | 1635 |
| 1780699200 | 45.66 | -0.09 | -0.20 | 45.68 | 45.68 | 45.47 | 1237 |
| 1780612800 | 45.75 | 0.07 | 0.15 | 45.75 | 46.15 | 44.41 | 5874 |
| 1780526400 | 45.68 | -0.34 | -0.73 | 45.85 | 46.15 | 45.68 | 3311 |
| 1780440000 | 46.015 | -0.05 | -0.10 | 45.96 | 46.11 | 45.89 | 1703 |
| 1780353600 | 46.0616 | 0.29 | 0.64 | 45.82 | 46.09 | 45.82 | 801 |
| 1780094400 | 45.77 | -0.34 | -0.74 | 46.12 | 46.275 | 45.77 | 8642 |
| 1780008000 | 46.11 | -0.14 | -0.29 | 46.14 | 46.3 | 46.11 | 416 |
| 1779921600 | 46.246 | 0.17 | 0.36 | 46.12 | 46.3 | 46.12 | 2616 |
| 1779835200 | 46.08 | -0.22 | -0.48 | 46.12 | 46.3 | 46.08 | 2887 |
| 1779489600 | 46.3 | 0.15 | 0.33 | 46.1 | 46.3 | 46.1 | 140 |
| 1779403200 | 46.15 | -0.42 | -0.90 | 46.16 | 46.16 | 46.15 | 848 |
| 1779316800 | 46.57 | 0.17 | 0.37 | 46.3 | 46.73 | 46.3 | 1314 |
| 1779230400 | 46.4 | 0.1 | 0.22 | 46.18 | 46.4 | 46.18 | 1856 |
| 1779144000 | 46.3001 | -0.25 | -0.54 | 46.37 | 46.37 | 46.3 | 539 |
| 1778884800 | 46.55 | -0.22 | -0.47 | 46.69 | 46.75 | 46.3 | 2033 |
| 1778798400 | 46.77 | 0.57 | 1.23 | 46.46 | 46.83 | 46.13 | 1509 |
| 1778712000 | 46.2 | -0.1 | -0.22 | 46.2 | 46.39 | 46.165 | 786 |
| 1778625600 | 46.3 | 0.03 | 0.06 | 46.11 | 46.35 | 46.11 | 1051 |
| 1778539200 | 46.2701 | -0.08 | -0.17 | 46.25 | 46.67 | 46.11 | 687 |
| 1778280000 | 46.35 | 0 | 0.00 | 46.16 | 46.55 | 46.16 | 1447 |
| 1778193600 | 46.35 | 0.16 | 0.35 | 46.12 | 46.475 | 46.12 | 821 |
| 1778107200 | 46.19 | 0.13 | 0.28 | 46.07 | 46.2999 | 46.07 | 1442 |
| 1778020800 | 46.06 | -0.46 | -0.98 | 46.27 | 46.37 | 46.06 | 1783 |
| 1777934400 | 46.515 | -0.28 | -0.59 | 46.11 | 46.515 | 46.05 | 1846 |
| 1777675200 | 46.79 | 1.23 | 2.70 | 45.6 | 46.79 | 45.6 | 2957 |
| 1777588800 | 45.56 | -1.05 | -2.25 | 45.91 | 45.91 | 45.555 | 4796 |
| 1777502400 | 46.6072 | -0.04 | -0.09 | 46.41 | 46.62 | 46.41 | 2988 |
| 1777416000 | 46.65 | 0.27 | 0.58 | 46.4 | 46.69 | 46.4 | 1115 |
| 1777329600 | 46.38 | -0.44 | -0.94 | 46.6 | 46.93 | 46.38 | 4384 |
| 1777070400 | 46.8199 | 0.1 | 0.21 | 46.69 | 46.88 | 46.2102 | 2591 |
| 1776984000 | 46.7201 | 0.15 | 0.32 | 46.69 | 46.8002 | 46.6201 | 2809 |
| 1776897600 | 46.57 | 0.06 | 0.13 | 46.78 | 46.78 | 46.57 | 247 |
| 1776811200 | 46.51 | -0.24 | -0.51 | 46.87 | 46.87 | 46.48 | 2566 |
| 1776724800 | 46.75 | 0.28 | 0.60 | 46.75 | 46.75 | 46.75 | 357 |
| 1776465600 | 46.4701 | -0.22 | -0.47 | 46.88 | 46.9 | 46.47 | 2218 |
| 1776379200 | 46.69 | 0.1 | 0.21 | 46.85 | 46.85 | 46.69 | 1203 |
| 1776292800 | 46.59 | -0.11 | -0.24 | 46.75 | 46.75 | 46.22 | 9714 |
| 1776206400 | 46.7 | -0.07 | -0.15 | 46.77 | 46.83 | 46.68 | 1855 |
| 1776120000 | 46.77 | 0.14 | 0.30 | 46.67 | 46.79 | 46.29 | 3843 |
| 1775860800 | 46.63 | -0.05 | -0.11 | 46.67 | 46.68 | 46.63 | 271 |
| 1775774400 | 46.68 | -0.09 | -0.19 | 46.68 | 46.81 | 46.5 | 554 |
| 1775688000 | 46.77 | 0.55 | 1.19 | 46.4 | 46.95 | 46.4 | 606 |
| 1775601600 | 46.22 | 0.09 | 0.20 | 46.2 | 46.7 | 46.02 | 3222 |
| 1775515200 | 46.13 | 0.05 | 0.11 | 46.22 | 46.22 | 45.9999 | 1395 |
| 1775169600 | 46.08 | -0.09 | -0.18 | 46.17 | 46.21 | 46.08 | 1005 |
| 1775083200 | 46.165 | 0.16 | 0.36 | 46.1 | 46.165 | 46.08 | 816 |
| 1774996800 | 46 | 0 | 0.00 | 46 | 46.27 | 46 | 675 |
| 1774910400 | 46 | 0 | 0.00 | 46 | 46 | 45.8 | 125 |
| 1774651200 | 46 | 0.01 | 0.02 | 46.29 | 46.29 | 45.84 | 643 |
| 1774564800 | 45.99 | -0.16 | -0.35 | 45.85 | 46.08 | 45.85 | 921 |
| 1774478400 | 46.15 | 0.23 | 0.50 | 45.85 | 46.15 | 45.69 | 631 |
| 1774392000 | 45.92 | -0.61 | -1.30 | 46.11 | 46.11 | 45.92 | 871 |
| 1774305600 | 46.525 | 0.74 | 1.63 | 45.78 | 46.525 | 45.78 | 974 |
| 1774046400 | 45.78 | -0.78 | -1.67 | 46.1 | 46.1 | 45.5 | 1032 |
| 1773960000 | 46.5573 | 0.74 | 1.61 | 45.85 | 46.9899 | 45.5 | 4206 |
| 1773873600 | 45.82 | -0.5 | -1.08 | 46.17 | 46.22 | 45.82 | 6316 |
| 1773787200 | 46.32 | 0.3 | 0.65 | 46.06 | 46.54 | 46.06 | 2360 |
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.
