Premium
LXP Industrial Trust (LXP)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.58064516129 | 9.3 | 9.35 | 9.06 | 1397715 | 9.23727134 | CS |
| 4 | -0.52 | -5.42797494781 | 9.58 | 9.63 | 9.04 | 1689743 | 9.27993562 | CS |
| 12 | -1.09 | -10.7389162562 | 10.15 | 10.325 | 9.04 | 1880943 | 9.61053582 | CS |
| 26 | 0.43 | 4.98261877173 | 8.63 | 10.565 | 8.59 | 2059568 | 9.68313923 | CS |
| 52 | -0.15 | -1.62866449511 | 9.21 | 10.565 | 8.23 | 2189799 | 9.32383081 | CS |
| 156 | -6.09 | -40.198019802 | 15.15 | 16.105 | 7.75 | 2186993 | 10.54256447 | CS |
| 260 | -2.03 | -18.3047790803 | 11.09 | 16.105 | 7.75 | 2127910 | 10.88367659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 9.06 | -0.14 | -1.52 | 9.22 | 9.25 | 9.03 | 2183063 |
| 1733874000 | 9.2 | -0.11 | -1.18 | 9.25 | 9.31 | 9.1125 | 1450238 |
| 1733787600 | 9.31 | 0.17 | 1.86 | 9.21 | 9.35 | 9.17 | 1969893 |
| 1733528400 | 9.14 | -0.08 | -0.87 | 9.25 | 9.285 | 9.07 | 1194056 |
| 1733442000 | 9.22 | -0.06 | -0.65 | 9.24 | 9.28 | 9.16 | 1242039 |
| 1733355600 | 9.28 | 0 | 0.00 | 9.3 | 9.3254 | 9.22 | 1132349 |
| 1733269200 | 9.28 | -0.15 | -1.59 | 9.44 | 9.46 | 9.2449999 | 2346670 |
| 1733182800 | 9.43 | 0.08 | 0.86 | 9.34 | 9.45 | 9.25 | 2185256 |
| 1732917840 | 9.35 | -0.07 | -0.74 | 9.49 | 9.49 | 9.34 | 1007975 |
| 1732750800 | 9.42 | 0.09 | 0.96 | 9.39 | 9.525 | 9.385 | 924850 |
| 1732664400 | 9.33 | -0.08 | -0.85 | 9.35 | 9.41 | 9.27 | 1845821 |
| 1732578000 | 9.41 | 0.13 | 1.40 | 9.33 | 9.4949999 | 9.33 | 2425981 |
| 1732318800 | 9.28 | 0.08 | 0.87 | 9.27 | 9.35 | 9.2449999 | 1785262 |
| 1732232400 | 9.2 | 0.02 | 0.22 | 9.24 | 9.34 | 9.18 | 1236366 |
| 1732146000 | 9.18 | 0.01 | 0.11 | 9.14 | 9.235 | 9.0399999 | 1173097 |
| 1732059600 | 9.17 | -0.05 | -0.54 | 9.2 | 9.2 | 9.05 | 4133515 |
| 1731973200 | 9.22 | 0.04 | 0.44 | 9.16 | 9.255 | 9.11 | 2062461 |
| 1731714000 | 9.18 | -0.08 | -0.86 | 9.34 | 9.34 | 9.155 | 1356491 |
| 1731627600 | 9.26 | -0.27 | -2.83 | 9.5399999 | 9.56 | 9.2449999 | 1358689 |
| 1731541200 | 9.53 | 0.03 | 0.32 | 9.58 | 9.63 | 9.49 | 1274110 |
| 1731454800 | 9.5 | -0.14 | -1.45 | 9.59 | 9.6649999 | 9.49 | 2628148 |
| 1731368400 | 9.64 | -0.06 | -0.62 | 9.7 | 9.805 | 9.63 | 1540902 |
| 1731109200 | 9.7 | 0.12 | 1.25 | 9.6199999 | 9.77 | 9.555 | 2337496 |
| 1731022800 | 9.58 | -0.15 | -1.54 | 9.67 | 9.735 | 9.5 | 2236232 |
| 1730936400 | 9.73 | 0.44 | 4.74 | 9.51 | 9.86 | 9.455 | 5178513 |
| 1730850000 | 9.2899999 | 0 | 0.00 | 9.23 | 9.33 | 9.16 | 2309522 |
| 1730763600 | 9.2899999 | 0.07 | 0.76 | 9.22 | 9.355 | 9.18 | 2233732 |
| 1730500800 | 9.22 | -0.22 | -2.33 | 9.46 | 9.49 | 9.1925 | 2593228 |
| 1730414400 | 9.44 | -0.04 | -0.42 | 9.47 | 9.52 | 9.405 | 4757515 |
| 1730328000 | 9.48 | 0.1 | 1.07 | 9.3699999 | 9.575 | 9.3699999 | 2280144 |
| 1730241600 | 9.38 | -0.07 | -0.74 | 9.41 | 9.43 | 9.28 | 1091908 |
| 1730155200 | 9.45 | 0.03 | 0.32 | 9.49 | 9.5399999 | 9.4 | 975550 |
| 1729896000 | 9.42 | -0.2 | -2.08 | 9.69 | 9.71 | 9.41 | 870869 |
| 1729809600 | 9.6199999 | -0.1 | -1.03 | 9.73 | 9.785 | 9.6 | 1460324 |
| 1729723200 | 9.72 | 0.03 | 0.31 | 9.63 | 9.795 | 9.63 | 875400 |
| 1729636800 | 9.69 | 0.14 | 1.47 | 9.53 | 9.73 | 9.51 | 1535329 |
| 1729550400 | 9.55 | -0.25 | -2.55 | 9.76 | 9.76 | 9.53 | 1151819 |
| 1729291200 | 9.8 | -0.03 | -0.31 | 9.83 | 9.83 | 9.73 | 1191806 |
| 1729204800 | 9.83 | 0.02 | 0.20 | 9.76 | 9.88 | 9.621 | 3127401 |
| 1729118400 | 9.81 | 0.17 | 1.76 | 9.72 | 9.88 | 9.68 | 1434838 |
| 1729032000 | 9.64 | 0.05 | 0.52 | 9.61 | 9.735 | 9.58 | 1436309 |
| 1728945600 | 9.59 | -0.02 | -0.21 | 9.57 | 9.68 | 9.555 | 796529 |
| 1728686400 | 9.61 | 0.12 | 1.26 | 9.51 | 9.6199999 | 9.51 | 1302587 |
| 1728600000 | 9.49 | -0.05 | -0.52 | 9.48 | 9.55 | 9.4 | 1332774 |
| 1728513600 | 9.5399999 | -0.07 | -0.73 | 9.6 | 9.64 | 9.5 | 1433604 |
| 1728427200 | 9.61 | -0.08 | -0.83 | 9.74 | 9.76 | 9.57 | 1407133 |
| 1728340800 | 9.69 | -0.06 | -0.62 | 9.68 | 9.72 | 9.63 | 1814416 |
| 1728081600 | 9.75 | -0.01 | -0.10 | 9.7899999 | 9.805 | 9.66 | 1217753 |
| 1727995200 | 9.76 | -0.05 | -0.51 | 9.78 | 9.7899999 | 9.69 | 1249951 |
| 1727908800 | 9.81 | -0.08 | -0.81 | 9.8 | 9.855 | 9.75 | 1179253 |
| 1727822400 | 9.89 | -0.16 | -1.59 | 10.05 | 10.1 | 9.88 | 1573294 |
| 1727736000 | 10.05 | -0.11 | -1.08 | 10.04 | 10.14 | 9.95 | 1832674 |
| 1727476800 | 10.16 | 0.01 | 0.10 | 10.24 | 10.285 | 10.11 | 1970422 |
| 1727390400 | 10.15 | 0 | 0.00 | 10.18 | 10.2 | 10.105 | 1936419 |
| 1727304000 | 10.15 | -0.06 | -0.59 | 10.24 | 10.24 | 10.105 | 1689370 |
| 1727217600 | 10.21 | 0 | 0.00 | 10.16 | 10.26 | 10.15 | 1278391 |
| 1727131200 | 10.21 | 0.1 | 0.99 | 10.18 | 10.29 | 10.15 | 1361241 |
| 1726872000 | 10.11 | -0.19 | -1.84 | 10.2 | 10.23 | 10.1 | 8028753 |
| 1726785600 | 10.3 | 0.15 | 1.48 | 10.29 | 10.325 | 10.18 | 1604029 |
| 1726699200 | 10.15 | -0.02 | -0.20 | 10.15 | 10.31 | 10.035 | 2614937 |
| 1726612800 | 10.17 | -0.05 | -0.49 | 10.27 | 10.27 | 10.135 | 3420543 |
| 1726526400 | 10.22 | 0.06 | 0.59 | 10.24 | 10.25 | 10.07 | 3520149 |
| 1726267200 | 10.16 | 0.22 | 2.21 | 10.03 | 10.2 | 9.97 | 3050398 |
| 1726180800 | 9.94 | -0.01 | -0.10 | 9.96 | 10.02 | 9.82 | 2487448 |
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
