Premium
LSB Industries Inc (LXU)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 21.2681638045 | 7.57 | 9.2399 | 7.17 | 593009 | 8.50336329 | CS |
| 4 | 0.85 | 10.2040816327 | 8.33 | 9.2399 | 7.17 | 371054 | 7.97905938 | CS |
| 12 | 0.22 | 2.45535714286 | 8.96 | 9.2399 | 7.17 | 298561 | 8.39883518 | CS |
| 26 | 1.25 | 15.762925599 | 7.93 | 10.4 | 6.91 | 328112 | 8.29460704 | CS |
| 52 | 1.33 | 16.9426751592 | 7.85 | 10.4 | 6.7401 | 376321 | 8.21687824 | CS |
| 156 | -1.62 | -15 | 10.8 | 27.45 | 6.7401 | 643033 | 12.67859763 | CS |
| 260 | 5.46 | 146.774193548 | 3.72 | 27.45 | 1 | 506684 | 10.61564505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 9.18 | 0.08 | 0.88 | 9.15 | 9.2399 | 8.9801 | 548929 |
| 1736811600 | 9.1 | 1.66 | 22.31 | 7.75 | 9.1943 | 7.71 | 960419 |
| 1736552400 | 7.44 | 0.06 | 0.81 | 7.36 | 7.45 | 7.17 | 411107 |
| 1736379600 | 7.38 | -0.28 | -3.66 | 7.57 | 7.6009 | 7.315 | 451582 |
| 1736293200 | 7.66 | -0.08 | -1.03 | 7.73 | 7.8 | 7.57 | 232760 |
| 1736206800 | 7.74 | 0.06 | 0.78 | 7.74 | 7.96 | 7.6901 | 220583 |
| 1735947600 | 7.68 | -0.02 | -0.26 | 7.77 | 7.81 | 7.62 | 234486 |
| 1735861200 | 7.7 | 0.11 | 1.45 | 7.72 | 7.82 | 7.62 | 299778 |
| 1735688400 | 7.59 | 0.06 | 0.80 | 7.55 | 7.69 | 7.54 | 240950 |
| 1735602000 | 7.53 | -0.05 | -0.66 | 7.5 | 7.58 | 7.39 | 248893 |
| 1735342800 | 7.58 | -0.14 | -1.81 | 7.66 | 7.82 | 7.57 | 275955 |
| 1735256400 | 7.72 | 0 | 0.00 | 7.68 | 7.76 | 7.58 | 143936 |
| 1735077840 | 7.72 | 0.06 | 0.78 | 7.7 | 7.75 | 7.57 | 101241 |
| 1734997200 | 7.66 | 0.01 | 0.13 | 7.65 | 7.71 | 7.555 | 218066 |
| 1734738000 | 7.65 | 0.05 | 0.66 | 7.5 | 7.8246 | 7.45 | 957539 |
| 1734651600 | 7.6 | -0.23 | -2.94 | 7.93 | 8.08 | 7.6 | 371916 |
| 1734565200 | 7.83 | -0.42 | -5.09 | 8.33 | 8.405 | 7.73 | 389775 |
| 1734478800 | 8.25 | -0.41 | -4.73 | 8.64 | 8.64 | 8.01 | 704932 |
| 1734392400 | 8.66 | -0.13 | -1.48 | 8.77 | 8.86 | 8.65 | 219043 |
| 1734133200 | 8.7899999 | -0.04 | -0.45 | 8.84 | 8.84 | 8.6 | 216060 |
| 1734046800 | 8.83 | -0.11 | -1.23 | 8.91 | 8.93 | 8.73 | 189201 |
| 1733960400 | 8.94 | 0.07 | 0.79 | 8.97 | 9.01 | 8.83 | 282779 |
| 1733874000 | 8.8699999 | -0.02 | -0.22 | 8.89 | 8.9 | 8.644 | 164861 |
| 1733787600 | 8.89 | 0.27 | 3.13 | 8.77 | 9.1 | 8.76 | 269447 |
| 1733528400 | 8.6199999 | -0.26 | -2.93 | 8.9 | 8.94 | 8.5399999 | 200394 |
| 1733442000 | 8.88 | -0.09 | -1.00 | 8.97 | 9.0399999 | 8.8699999 | 187859 |
| 1733355600 | 8.97 | -0.07 | -0.77 | 9.07 | 9.07 | 8.86 | 213127 |
| 1733269200 | 9.0399999 | -0.08 | -0.88 | 9.19 | 9.203 | 8.945 | 157539 |
| 1733182800 | 9.1199999 | 0.29 | 3.28 | 8.91 | 9.18 | 8.7899999 | 274373 |
| 1732917840 | 8.83 | 0.17 | 1.96 | 8.72 | 8.885 | 8.695 | 124052 |
| 1732750800 | 8.66 | -0.07 | -0.80 | 8.78 | 8.91 | 8.65 | 162228 |
| 1732664400 | 8.73 | -0.21 | -2.35 | 8.93 | 8.93 | 8.715 | 180791 |
| 1732578000 | 8.94 | -0.01 | -0.11 | 9 | 9.19 | 8.94 | 278894 |
| 1732318800 | 8.95 | 0.14 | 1.59 | 8.82 | 8.97 | 8.74 | 239025 |
| 1732232400 | 8.81 | 0.3 | 3.53 | 8.55 | 8.82 | 8.47 | 198980 |
| 1732146000 | 8.51 | 0.1 | 1.19 | 8.4 | 8.55 | 8.35 | 163624 |
| 1732059600 | 8.41 | -0.07 | -0.83 | 8.45 | 8.51 | 8.32 | 182105 |
| 1731973200 | 8.48 | 0.06 | 0.71 | 8.46 | 8.585 | 8.42 | 168010 |
| 1731714000 | 8.42 | -0.06 | -0.71 | 8.5399999 | 8.71 | 8.36 | 246279 |
| 1731627600 | 8.48 | -0.25 | -2.86 | 8.73 | 8.775 | 8.43 | 222265 |
| 1731541200 | 8.73 | 0.01 | 0.11 | 8.74 | 8.96 | 8.65 | 320201 |
| 1731454800 | 8.72 | -0.4 | -4.39 | 9.0399999 | 9.05 | 8.71 | 382581 |
| 1731368400 | 9.1199999 | 0.4 | 4.59 | 8.7899999 | 9.13 | 8.7899999 | 209776 |
| 1731109200 | 8.72 | -0.22 | -2.46 | 8.8699999 | 8.8699999 | 8.63 | 245008 |
| 1731022800 | 8.94 | -0.01 | -0.11 | 8.96 | 9.055 | 8.85 | 204319 |
| 1730936400 | 8.95 | 0.39 | 4.56 | 9.0399999 | 9.06 | 8.67 | 465330 |
| 1730850000 | 8.56 | 0.14 | 1.66 | 8.34 | 8.64 | 8.31 | 353205 |
| 1730763600 | 8.42 | 0.11 | 1.32 | 8.33 | 8.6685 | 8.26 | 301678 |
| 1730500800 | 8.31 | 0.11 | 1.34 | 8.28 | 8.405 | 8.11 | 399939 |
| 1730414400 | 8.2 | 0.02 | 0.24 | 8.24 | 8.28 | 8.02 | 296416 |
| 1730328000 | 8.18 | -0.24 | -2.85 | 8.42 | 8.49 | 7.905 | 621678 |
| 1730241600 | 8.42 | -0.36 | -4.10 | 8.76 | 8.76 | 8.42 | 290748 |
| 1730155200 | 8.78 | 0.12 | 1.39 | 8.69 | 8.82 | 8.66 | 269830 |
| 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 | 353876 |
| 1729636800 | 8.99 | -0.1 | -1.10 | 9.1 | 9.1 | 8.92 | 211026 |
| 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 |
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
