Premium
LSB Industries Inc (LXU)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -5.46075085324 | 8.79 | 8.84 | 7.905 | 332686 | 8.382113 | CS |
| 4 | -0.17 | -2.00471698113 | 8.48 | 9.68 | 7.905 | 359429 | 8.92973769 | CS |
| 12 | 0.1 | 1.21802679659 | 8.21 | 9.68 | 6.91 | 340974 | 8.13734536 | CS |
| 26 | -0.9 | -9.77198697068 | 9.21 | 10.4 | 6.91 | 340736 | 8.41658295 | CS |
| 52 | -0.74 | -8.17679558011 | 9.05 | 10.4 | 6.7401 | 408233 | 8.31619348 | CS |
| 156 | -0.64 | -7.15083798883 | 8.95 | 27.45 | 6.7401 | 639247 | 12.7334459 | CS |
| 260 | 4.06 | 95.5294117647 | 4.25 | 27.45 | 1 | 499890 | 10.5976955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 8.31 | 0.11 | 1.34 | 8.28 | 8.405 | 8.11 | 399335 |
| 1730414400 | 8.2 | 0.02 | 0.24 | 8.215 | 8.28 | 8.02 | 288162 |
| 1730328000 | 8.18 | -0.24 | -2.85 | 8.445 | 8.49 | 7.905 | 609701 |
| 1730241600 | 8.42 | -0.36 | -4.10 | 8.67 | 8.71 | 8.42 | 288541 |
| 1730155200 | 8.78 | 0.12 | 1.39 | 8.69 | 8.82 | 8.66 | 268456 |
| 1729896000 | 8.66 | -0.07 | -0.80 | 8.7899999 | 8.84 | 8.64 | 208572 |
| 1729809600 | 8.73 | -0.04 | -0.46 | 8.82 | 8.82 | 8.63 | 242466 |
| 1729723200 | 8.77 | -0.22 | -2.45 | 8.96 | 8.96 | 8.7 | 353825 |
| 1729636800 | 8.99 | -0.1 | -1.10 | 9.08 | 9.08 | 8.92 | 209829 |
| 1729550400 | 9.09 | -0.11 | -1.20 | 9.21 | 9.25 | 9 | 272926 |
| 1729291200 | 9.2 | -0.21 | -2.23 | 9.46 | 9.46 | 9.17 | 201744 |
| 1729204800 | 9.41 | 0.07 | 0.75 | 9.2899999 | 9.5 | 9.25 | 300530 |
| 1729118400 | 9.34 | 0.09 | 0.97 | 9.35 | 9.45 | 9.2899999 | 204620 |
| 1729032000 | 9.25 | -0.1 | -1.07 | 9.25 | 9.45 | 9.18 | 342348 |
| 1728945600 | 9.35 | -0.05 | -0.53 | 9.36 | 9.44 | 9.25 | 277167 |
| 1728686400 | 9.4 | -0.16 | -1.67 | 9.48 | 9.57 | 9.2899999 | 578102 |
| 1728600000 | 9.56 | 1.21 | 14.49 | 9.255 | 9.68 | 9.18 | 1396080 |
| 1728513600 | 8.35 | 0.17 | 2.08 | 8.2 | 8.6199999 | 8.175 | 282414 |
| 1728427200 | 8.18 | -0.06 | -0.73 | 8.0901 | 8.22 | 7.935 | 246058 |
| 1728340800 | 8.24 | -0.22 | -2.60 | 8.43 | 8.515 | 8.19 | 286955 |
| 1728081600 | 8.46 | 0.15 | 1.81 | 8.48 | 8.63 | 8.405 | 330090 |
| 1727995200 | 8.31 | 0.03 | 0.36 | 8.17 | 8.35 | 8.16 | 253604 |
| 1727908800 | 8.28 | 0.16 | 1.97 | 8.18 | 8.345 | 8.13 | 286473 |
| 1727822400 | 8.1199999 | 0.08 | 1.00 | 7.98 | 8.17 | 7.865 | 338950 |
| 1727735520 | 8.0399999 | 0.05 | 0.63 | 7.94 | 8.06 | 7.92 | 247625 |
| 1727476800 | 7.99 | 0.04 | 0.50 | 8.0399999 | 8.15 | 7.895 | 255408 |
| 1727390400 | 7.95 | 0.24 | 3.11 | 7.85 | 8.0399999 | 7.82 | 381341 |
| 1727304000 | 7.71 | -0.18 | -2.28 | 7.87 | 7.88 | 7.675 | 327145 |
| 1727217600 | 7.89 | 0.26 | 3.41 | 7.73 | 7.97 | 7.706 | 241634 |
| 1727131200 | 7.63 | -0.06 | -0.78 | 7.71 | 7.73 | 7.51 | 311485 |
| 1726872000 | 7.69 | -0.32 | -4.00 | 7.96 | 7.96 | 7.69 | 1190886 |
| 1726785600 | 8.01 | 0.43 | 5.67 | 7.73 | 8.05 | 7.73 | 436010 |
| 1726699200 | 7.58 | -0.08 | -1.04 | 7.7 | 7.89 | 7.56 | 303552 |
| 1726612800 | 7.66 | 0.15 | 2.00 | 7.54 | 7.795 | 7.54 | 263299 |
| 1726526400 | 7.51 | 0.12 | 1.62 | 7.45 | 7.536 | 7.15 | 481407 |
| 1726267200 | 7.39 | 0.23 | 3.21 | 7.23 | 7.46 | 7.23 | 418982 |
| 1726180800 | 7.16 | 0.11 | 1.56 | 7.08 | 7.17 | 6.98 | 325982 |
| 1726094400 | 7.05 | -0.08 | -1.12 | 7.11 | 7.11 | 6.91 | 410835 |
| 1726008000 | 7.13 | -0.06 | -0.83 | 7.11 | 7.17 | 7.03 | 325277 |
| 1725921600 | 7.19 | 0.09 | 1.27 | 7.1 | 7.23 | 7.05 | 407506 |
| 1725662400 | 7.1 | -0.31 | -4.18 | 7.41 | 7.41 | 7.07 | 367517 |
| 1725576000 | 7.41 | -0.09 | -1.20 | 7.56 | 7.645 | 7.32 | 296123 |
| 1725489600 | 7.5 | 0.03 | 0.40 | 7.43 | 7.68 | 7.39 | 335830 |
| 1725403200 | 7.47 | -0.46 | -5.80 | 7.78 | 7.8 | 7.45 | 335117 |
| 1725057600 | 7.93 | -0.03 | -0.38 | 7.9 | 7.96 | 7.79 | 170802 |
| 1724971200 | 7.96 | 0.2 | 2.58 | 7.78 | 7.99 | 7.71 | 261282 |
| 1724884800 | 7.76 | -0.16 | -2.02 | 7.9 | 7.92 | 7.74 | 276165 |
| 1724798400 | 7.92 | -0.16 | -1.98 | 8.03 | 8.05 | 7.89 | 167345 |
| 1724712000 | 8.08 | 0.05 | 0.62 | 8.16 | 8.17 | 8.01 | 242094 |
| 1724452800 | 8.03 | 0.41 | 5.38 | 7.64 | 8.0399999 | 7.62 | 212917 |
| 1724366400 | 7.62 | -0.08 | -1.04 | 7.73 | 7.73 | 7.6 | 187525 |
| 1724280000 | 7.7 | -0.05 | -0.65 | 7.81 | 7.84 | 7.69 | 199619 |
| 1724193600 | 7.75 | -0.08 | -1.02 | 7.85 | 8.07 | 7.72 | 230063 |
| 1724107200 | 7.83 | 0.03 | 0.38 | 7.78 | 7.89 | 7.76 | 345356 |
| 1723848000 | 7.8 | -0.01 | -0.13 | 7.78 | 7.89 | 7.71 | 549491 |
| 1723761600 | 7.81 | 0.13 | 1.69 | 7.86 | 7.8899 | 7.74 | 293955 |
| 1723675200 | 7.68 | -0.15 | -1.92 | 7.87 | 7.87 | 7.55 | 274251 |
| 1723588800 | 7.83 | -0.09 | -1.14 | 7.935 | 8.06 | 7.73 | 395395 |
| 1723502400 | 7.92 | -0.07 | -0.88 | 7.95 | 8.03 | 7.9 | 283266 |
| 1723243200 | 7.99 | -0.24 | -2.92 | 8.21 | 8.21 | 7.922 | 297377 |
| 1723156800 | 8.23 | 0.29 | 3.65 | 8.16 | 8.3 | 8.085 | 313107 |
| 1723070400 | 7.94 | -0.01 | -0.13 | 8.15 | 8.24 | 7.92 | 331390 |
| 1722984000 | 7.95 | -0.22 | -2.69 | 8.17 | 8.24 | 7.84 | 421150 |
| 1722897600 | 8.17 | -0.4 | -4.67 | 8.07 | 8.2899999 | 7.82 | 636536 |
| 1722638400 | 8.57 | -0.79 | -8.44 | 8.7579999 | 8.865 | 8.43 | 395840 |
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
