Premium
Live Nation Entertainment Inc (3LN)
TG
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 | 4.35 | 3.14647377939 | 138.25 | 143 | 138.19999 | 105 | 140.42219463 | DE |
| 4 | 16.8 | 13.3545310016 | 125.8 | 143 | 125.8 | 86 | 135.10641251 | DE |
| 12 | 19.2 | 15.5591572123 | 123.4 | 143 | 118 | 191 | 130.35174007 | DE |
| 26 | 61.4 | 75.6157635468 | 81.2 | 143 | 78.64 | 133 | 120.18634169 | DE |
| 52 | 59.7 | 72.0144752714 | 82.9 | 143 | 78.64 | 104 | 109.30070085 | DE |
| 156 | 46.04 | 47.6801988401 | 96.56 | 143 | 60 | 78 | 96.34222986 | DE |
| 260 | 78.1 | 121.085271318 | 64.5 | 143 | 20 | 75 | 88.40762568 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 143 | 4.4 | 3.17 | 142.05 | 143 | 140.1 | 173 |
| 1738618020 | 138.6 | -1.35 | -0.96 | 139.1 | 140.25 | 138.19999 | 34 |
| 1738358820 | 139.94999 | 1.7 | 1.23 | 139.94999 | 139.94999 | 138.35 | 45 |
| 1738272420 | 138.25 | 1.85 | 1.36 | 138.25 | 138.44999 | 138.25 | 167 |
| 1738186020 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1738099620 | 136.4 | 3.3 | 2.48 | 134.65 | 136.4 | 134.65 | 103 |
| 1738013220 | 133.1 | 0.3 | 0.23 | 132.1 | 133.85 | 132.1 | 513 |
| 1737754020 | 132.8 | 0.05 | 0.04 | 133.35 | 133.35 | 132.35 | 27 |
| 1737667620 | 132.75 | 0.25 | 0.19 | 133.85 | 133.85 | 132.75 | 3 |
| 1737581220 | 132.5 | -1.15 | -0.86 | 133 | 134.3 | 132.05 | 139 |
| 1737494820 | 133.65 | 1.4 | 1.06 | 130.69999 | 133.65 | 130.69999 | 44 |
| 1737408420 | 132.25 | 1.65 | 1.26 | 132.25 | 132.25 | 132.25 | 2 |
| 1737149220 | 130.6 | 0 | 0.00 | 130.6 | 130.6 | 130.6 | 0 |
| 1737062820 | 130.6 | 1.15 | 0.89 | 129.05 | 130.6 | 129.05 | 51 |
| 1736976420 | 129.44999 | 2.35 | 1.85 | 128.1 | 130.05 | 128.1 | 28 |
| 1736890020 | 127.1 | 0.8 | 0.63 | 127.1 | 127.1 | 127.1 | 25 |
| 1736803620 | 126.3 | 0.5 | 0.40 | 126.3 | 126.3 | 126.3 | 1 |
| 1736544420 | 125.8 | 1.7 | 1.37 | 125.8 | 125.8 | 125.8 | 25 |
| 1736458020 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 0 |
| 1736371620 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 0 |
| 1736285220 | 124.1 | -0.85 | -0.68 | 124.7 | 124.7 | 124.1 | 4 |
| 1736198820 | 124.95 | -0.3 | -0.24 | 126.05 | 126.05 | 124.9 | 194 |
| 1735939620 | 125.25 | 1.15 | 0.93 | 125.25 | 125.25 | 125.25 | 1 |
| 1735853220 | 124.1 | -0.45 | -0.36 | 124.55 | 126 | 124.1 | 456 |
| 1735594020 | 124.55 | -0.95 | -0.76 | 125.6 | 125.75 | 122.45 | 156 |
| 1735334820 | 125.5 | -2.1 | -1.65 | 126.5 | 126.8 | 124.5 | 506 |
| 1734989220 | 127.6 | 0.15 | 0.12 | 128.85 | 128.85 | 126.25 | 34 |
| 1734730020 | 127.45 | -0.25 | -0.20 | 125.7 | 127.45 | 124.7 | 239 |
| 1734643620 | 127.7 | -0.9 | -0.70 | 128.6 | 129.6 | 127.7 | 131 |
| 1734557220 | 128.6 | -3 | -2.28 | 132.15 | 132.15 | 128.6 | 123 |
| 1734470820 | 131.6 | 0.05 | 0.04 | 130.75 | 131.6 | 130.15 | 447 |
| 1734384420 | 131.55 | 2.95 | 2.29 | 129.94999 | 132.44999 | 128.69999 | 421 |
| 1734125220 | 128.6 | 0 | 0.00 | 128.6 | 128.6 | 128.6 | 0 |
| 1734038820 | 128.6 | 0 | 0.00 | 128.6 | 128.6 | 128.6 | 0 |
| 1733952420 | 128.6 | 0.9 | 0.70 | 128.6 | 128.6 | 128.6 | 18 |
| 1733866020 | 127.7 | -1 | -0.78 | 127.7 | 127.7 | 127.7 | 9 |
| 1733779620 | 128.69999 | -0.6 | -0.46 | 130.25 | 130.25 | 128.25 | 12 |
| 1733520420 | 129.3 | 0.25 | 0.19 | 127.9 | 129.3 | 126.45 | 154 |
| 1733434020 | 129.05 | 0.15 | 0.12 | 131.15 | 132.15 | 129.05 | 163 |
| 1733347620 | 128.9 | -1.8 | -1.38 | 128.9 | 128.9 | 128.9 | 21 |
| 1733261220 | 130.69999 | -0.8 | -0.61 | 130.44999 | 130.69999 | 118 | 1011 |
| 1733174820 | 131.5 | -1.8 | -1.35 | 132.4 | 132.4 | 130.6 | 57 |
| 1732915620 | 133.3 | 0.7 | 0.53 | 132.94999 | 133.35 | 132.94999 | 167 |
| 1732829220 | 132.6 | 0 | 0.00 | 132.6 | 132.6 | 132.6 | 0 |
| 1732742820 | 132.6 | -0.3 | -0.23 | 131.4 | 133.35 | 131.4 | 197 |
| 1732656420 | 132.9 | -1.95 | -1.45 | 134.85 | 137.1 | 132.9 | 500 |
| 1732570020 | 134.85 | 0.55 | 0.41 | 135.25 | 138.3 | 132.4 | 1154 |
| 1732310820 | 134.3 | 3.55 | 2.72 | 133 | 134.3 | 132.85 | 85 |
| 1732224420 | 130.75 | 2.4 | 1.87 | 128.94999 | 131 | 127.8 | 605 |
| 1732138020 | 128.35 | 1.1 | 0.86 | 126.7 | 129.15 | 126.7 | 48 |
| 1732051620 | 127.25 | 3.15 | 2.54 | 127.25 | 127.25 | 127.25 | 8 |
| 1731965220 | 124.1 | 1.35 | 1.10 | 121.3 | 125.6 | 121.3 | 491 |
| 1731705960 | 122.75 | 2.35 | 1.95 | 122.15 | 124.1 | 121.15 | 35 |
| 1731619560 | 120.4 | 0.4 | 0.33 | 120.4 | 120.4 | 120.4 | 10 |
| 1731533160 | 120 | -2.8 | -2.28 | 123.4 | 123.6 | 119.95 | 323 |
| 1731446820 | 122.8 | 7.4 | 6.41 | 122.85 | 124.5 | 120.1 | 258 |
| 1731360420 | 115.4 | 0.15 | 0.13 | 115.95 | 118.05 | 115.4 | 151 |
| 1731101220 | 115.25 | -0.3 | -0.26 | 115.05 | 115.25 | 114.55 | 24 |
| 1731014760 | 115.55 | -1.35 | -1.15 | 119.75 | 119.8 | 115.25 | 132 |
| 1730928360 | 116.9 | 9.55 | 8.90 | 112.9 | 118.35 | 112.9 | 216 |
| 1730841960 | 107.35 | -0.45 | -0.42 | 107.35 | 107.35 | 107.35 | 32 |
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
