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 | -0.08 | -0.952380952381 | 8.4 | 8.67 | 8.23 | 1594651 | 8.43931158 | CS |
| 4 | 0.315 | 3.93504059963 | 8.005 | 8.67 | 7.65 | 2176485 | 8.15765951 | CS |
| 12 | -1.26 | -13.1524008351 | 9.58 | 9.805 | 7.65 | 2011567 | 8.65867759 | CS |
| 26 | -2.02 | -19.5357833656 | 10.34 | 10.565 | 7.65 | 1993761 | 9.35026364 | CS |
| 52 | -1.03 | -11.0160427807 | 9.35 | 10.565 | 7.65 | 2182115 | 9.15328152 | CS |
| 156 | -6.94 | -45.4783748362 | 15.26 | 16.105 | 7.65 | 2187039 | 10.26395875 | CS |
| 260 | -2.86 | -25.5813953488 | 11.18 | 16.105 | 7.65 | 2134854 | 10.8199531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.32 | -0.12 | -1.42 | 8.41 | 8.465 | 8.28 | 2465954 |
| 1738280400 | 8.44 | 0.15 | 1.81 | 8.38 | 8.5 | 8.35 | 1347430 |
| 1738194000 | 8.2899999 | -0.23 | -2.70 | 8.47 | 8.49 | 8.23 | 2570508 |
| 1738107600 | 8.52 | -0.09 | -1.05 | 8.56 | 8.63 | 8.48 | 1517708 |
| 1738021200 | 8.61 | 0.19 | 2.26 | 8.51 | 8.67 | 8.5 | 1628541 |
| 1737762000 | 8.42 | 0.07 | 0.84 | 8.4 | 8.485 | 8.36 | 909069 |
| 1737675600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737589200 | 8.35 | -0.09 | -1.07 | 8.36 | 8.41 | 8.32 | 1890437 |
| 1737502800 | 8.44 | 0.29 | 3.56 | 8.19 | 8.465 | 8.185 | 2376191 |
| 1737157200 | 8.15 | -0.05 | -0.61 | 8.27 | 8.27 | 8.1199999 | 1467417 |
| 1737070800 | 8.2 | 0.19 | 2.37 | 8.02 | 8.215 | 7.995 | 3928866 |
| 1736984400 | 8.01 | -0.02 | -0.25 | 8.25 | 8.31 | 7.98 | 2566040 |
| 1736898000 | 8.03 | 0.15 | 1.90 | 7.86 | 8.05 | 7.86 | 1748426 |
| 1736811600 | 7.88 | 0.16 | 2.07 | 7.68 | 7.88 | 7.65 | 2419435 |
| 1736552400 | 7.72 | -0.3 | -3.74 | 7.8975 | 7.905 | 7.67 | 2652481 |
| 1736379600 | 8.02 | 0 | 0.00 | 7.99 | 8.1 | 7.94 | 2536879 |
| 1736293200 | 8.02 | -0.1 | -1.23 | 8.19 | 8.2 | 7.99 | 2423286 |
| 1736206800 | 8.1199999 | 0.06 | 0.74 | 8.07 | 8.275 | 8.05 | 2871550 |
| 1735947600 | 8.06 | 0.05 | 0.62 | 8.005 | 8.07 | 7.925 | 2145983 |
| 1735861200 | 8.01 | -0.11 | -1.35 | 8.1199999 | 8.145 | 8 | 1972854 |
| 1735688400 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.145 | 8.0399999 | 2612544 |
| 1735602000 | 8.17 | -0.05 | -0.61 | 8.16 | 8.2 | 8.0683 | 1594150 |
| 1735342800 | 8.22 | -0.1 | -1.20 | 8.3 | 8.355 | 8.2 | 1286309 |
| 1735256400 | 8.32 | 0.02 | 0.24 | 8.2899999 | 8.38 | 8.26 | 1383347 |
| 1735077840 | 8.3 | 0.02 | 0.24 | 8.24 | 8.33 | 8.215 | 734697 |
| 1734997200 | 8.28 | -0.04 | -0.48 | 8.24 | 8.3062 | 8.21 | 2140403 |
| 1734738000 | 8.32 | 0.1 | 1.22 | 8.13 | 8.375 | 8.08 | 6572889 |
| 1734651600 | 8.22 | -0.17 | -2.03 | 8.36 | 8.52 | 8.2 | 3308637 |
| 1734565200 | 8.39 | -0.39 | -4.44 | 8.78 | 8.865 | 8.3699999 | 2937196 |
| 1734478800 | 8.78 | -0.12 | -1.35 | 8.815 | 8.92 | 8.77 | 1894638 |
| 1734392400 | 8.9 | -0.14 | -1.55 | 9.02 | 9.07 | 8.895 | 1959430 |
| 1734133200 | 9.0399999 | -0.02 | -0.22 | 8.97 | 9.055 | 8.96 | 1218742 |
| 1734046800 | 9.06 | 0 | 0.00 | 9.05 | 9.105 | 9 | 1502727 |
| 1733960400 | 9.06 | -0.14 | -1.52 | 9.19 | 9.25 | 9.03 | 2164772 |
| 1733874000 | 9.2 | -0.11 | -1.18 | 9.24 | 9.31 | 9.1125 | 1438834 |
| 1733787600 | 9.31 | 0.17 | 1.86 | 9.17 | 9.35 | 9.17 | 1956750 |
| 1733528400 | 9.14 | -0.08 | -0.87 | 9.265 | 9.285 | 9.07 | 1181735 |
| 1733442000 | 9.22 | -0.06 | -0.65 | 9.25 | 9.28 | 9.16 | 1231562 |
| 1733355600 | 9.28 | 0 | 0.00 | 9.2899999 | 9.3254 | 9.22 | 1120619 |
| 1733269200 | 9.28 | -0.15 | -1.59 | 9.42 | 9.43 | 9.2449999 | 2320585 |
| 1733182800 | 9.43 | 0.08 | 0.86 | 9.31 | 9.45 | 9.25 | 2177863 |
| 1732917840 | 9.35 | -0.07 | -0.74 | 9.47 | 9.47 | 9.34 | 1004037 |
| 1732750800 | 9.42 | 0.09 | 0.96 | 9.39 | 9.525 | 9.39 | 919567 |
| 1732664400 | 9.33 | -0.08 | -0.85 | 9.33 | 9.41 | 9.28 | 1835786 |
| 1732578000 | 9.41 | 0.13 | 1.40 | 9.36 | 9.4949999 | 9.36 | 2417080 |
| 1732318800 | 9.28 | 0.08 | 0.87 | 9.27 | 9.35 | 9.2449999 | 1779760 |
| 1732232400 | 9.2 | 0.02 | 0.22 | 9.21 | 9.34 | 9.18 | 1221087 |
| 1732146000 | 9.18 | 0.01 | 0.11 | 9.18 | 9.235 | 9.0399999 | 1166782 |
| 1732059600 | 9.17 | -0.05 | -0.54 | 9.155 | 9.195 | 9.05 | 4108090 |
| 1731973200 | 9.22 | 0.04 | 0.44 | 9.15 | 9.255 | 9.11 | 2058471 |
| 1731714000 | 9.18 | -0.08 | -0.86 | 9.305 | 9.33 | 9.155 | 1293589 |
| 1731627600 | 9.26 | -0.27 | -2.83 | 9.52 | 9.56 | 9.2449999 | 1351877 |
| 1731541200 | 9.53 | 0.03 | 0.32 | 9.5399999 | 9.63 | 9.49 | 1267834 |
| 1731454800 | 9.5 | -0.14 | -1.45 | 9.6199999 | 9.6649999 | 9.49 | 2619083 |
| 1731368400 | 9.64 | -0.06 | -0.62 | 9.7 | 9.805 | 9.63 | 1540900 |
| 1731109200 | 9.7 | 0.12 | 1.25 | 9.58 | 9.77 | 9.555 | 2329150 |
| 1731022800 | 9.58 | -0.15 | -1.54 | 9.68 | 9.695 | 9.5 | 2220250 |
| 1730936400 | 9.73 | 0.44 | 4.74 | 9.7899999 | 9.95 | 9.455 | 5198421 |
| 1730850000 | 9.2899999 | 0 | 0.00 | 9.24 | 9.33 | 9.16 | 2283405 |
| 1730763600 | 9.2899999 | 0.07 | 0.76 | 9.22 | 9.355 | 9.22 | 2212740 |
| 1730500800 | 9.22 | -0.22 | -2.33 | 9.46 | 9.49 | 9.1925 | 2589287 |
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
