Premium
Lhyfe SA (F1B)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -3.63901018923 | 3.435 | 3.47 | 3.295 | 650 | 3.35578024 | DE |
| 4 | -0.075 | -2.21565731167 | 3.385 | 3.53 | 3.295 | 636 | 3.41111378 | DE |
| 12 | 0.765 | 30.0589390963 | 2.545 | 3.585 | 2.2999999 | 701 | 3.21997603 | DE |
| 26 | -0.48 | -12.6649076517 | 3.79 | 3.96 | 2.2999999 | 807 | 3.3655658 | DE |
| 52 | -0.81 | -19.6601941748 | 4.12 | 4.8499999 | 2.2999999 | 697 | 3.69689967 | DE |
| 156 | -2.28 | -40.7871198569 | 5.59 | 6.51 | 2.2999999 | 984 | 4.09773345 | DE |
| 260 | -2.28 | -40.7871198569 | 5.59 | 6.51 | 2.2999999 | 984 | 4.09773345 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 3.295 | -0.05 | -1.49 | 3.295 | 3.295 | 3.295 | 31 |
| 1741728420 | 3.345 | -0.02 | -0.45 | 3.395 | 3.395 | 3.345 | 1208 |
| 1741642020 | 3.36 | 0.02 | 0.75 | 3.41 | 3.41 | 3.36 | 1267 |
| 1741382820 | 3.335 | -0.1 | -2.91 | 3.47 | 3.47 | 3.33 | 493 |
| 1741296420 | 3.435 | -0.1 | -2.69 | 3.435 | 3.435 | 3.435 | 250 |
| 1741210020 | 3.53 | 0.12 | 3.37 | 3.48 | 3.53 | 3.48 | 2414 |
| 1741123620 | 3.415 | 0.09 | 2.55 | 3.34 | 3.415 | 3.34 | 1070 |
| 1741037220 | 3.33 | -0.08 | -2.20 | 3.5 | 3.505 | 3.33 | 1845 |
| 1740778020 | 3.405 | -0.04 | -1.02 | 3.405 | 3.405 | 3.405 | 300 |
| 1740691620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1740605220 | 3.44 | -0.03 | -0.72 | 3.44 | 3.44 | 3.44 | 200 |
| 1740518820 | 3.465 | -0.03 | -0.86 | 3.49 | 3.49 | 3.44 | 756 |
| 1740432420 | 3.495 | 0.1 | 2.79 | 3.495 | 3.495 | 3.495 | 9 |
| 1740173220 | 3.4 | -0.07 | -1.88 | 3.425 | 3.44 | 3.4 | 800 |
| 1740086820 | 3.465 | -0.05 | -1.28 | 3.405 | 3.465 | 3.405 | 90 |
| 1740000420 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1739914020 | 3.51 | 0.18 | 5.41 | 3.445 | 3.51 | 3.445 | 319 |
| 1739827620 | 3.33 | 0.01 | 0.30 | 3.33 | 3.33 | 3.33 | 62 |
| 1739568420 | 3.32 | -0.07 | -1.92 | 3.325 | 3.325 | 3.32 | 320 |
| 1739482020 | 3.385 | -0.02 | -0.44 | 3.385 | 3.385 | 3.385 | 18 |
| 1739395620 | 3.4 | 0.02 | 0.59 | 3.325 | 3.425 | 3.325 | 1059 |
| 1739309220 | 3.38 | -0.19 | -5.19 | 3.585 | 3.585 | 3.38 | 688 |
| 1739222820 | 3.565 | 0.13 | 3.78 | 3.435 | 3.565 | 3.435 | 1754 |
| 1738963620 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 20 |
| 1738877220 | 3.435 | -0.01 | -0.29 | 3.435 | 3.435 | 3.435 | 150 |
| 1738790820 | 3.445 | 0.02 | 0.73 | 3.52 | 3.52 | 3.445 | 404 |
| 1738704420 | 3.42 | 0.02 | 0.44 | 3.42 | 3.42 | 3.42 | 295 |
| 1738618020 | 3.405 | 0.1 | 3.03 | 3.3 | 3.405 | 3.3 | 39 |
| 1738358820 | 3.305 | 0.18 | 5.59 | 3.365 | 3.365 | 3.305 | 37 |
| 1738272420 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1738186020 | 3.13 | -0.18 | -5.30 | 3.17 | 3.17 | 3.13 | 528 |
| 1738099620 | 3.305 | 0 | 0.00 | 3.305 | 3.305 | 3.305 | 0 |
| 1738013220 | 3.305 | 0.03 | 0.92 | 3.29 | 3.305 | 3.29 | 372 |
| 1737754020 | 3.275 | -0.04 | -1.21 | 3.23 | 3.275 | 3.205 | 1530 |
| 1737667620 | 3.315 | -0.06 | -1.63 | 3.315 | 3.315 | 3.315 | 100 |
| 1737581220 | 3.37 | -0.05 | -1.46 | 3.425 | 3.425 | 3.37 | 113 |
| 1737494820 | 3.42 | 0.02 | 0.44 | 3.355 | 3.42 | 3.355 | 60 |
| 1737408420 | 3.405 | 0.28 | 8.79 | 3.16 | 3.405 | 3.16 | 853 |
| 1737149220 | 3.13 | -0.03 | -0.95 | 3.14 | 3.14 | 3.13 | 104 |
| 1737062820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1736976420 | 3.16 | -0.01 | -0.32 | 3.16 | 3.16 | 3.16 | 100 |
| 1736890020 | 3.17 | 0.04 | 1.44 | 3.17 | 3.17 | 3.17 | 30 |
| 1736803620 | 3.125 | -0.16 | -4.87 | 3.16 | 3.16 | 3.105 | 786 |
| 1736544420 | 3.285 | -0.05 | -1.35 | 3.285 | 3.285 | 3.285 | 200 |
| 1736458020 | 3.33 | -0.12 | -3.34 | 3.43 | 3.43 | 3.33 | 309 |
| 1736371620 | 3.445 | 0.01 | 0.29 | 3.425 | 3.475 | 3.4 | 2143 |
| 1736285220 | 3.435 | -0.12 | -3.24 | 3.47 | 3.47 | 3.2599999 | 1742 |
| 1736198820 | 3.55 | 0.55 | 18.14 | 3.12 | 3.55 | 3.12 | 1100 |
| 1735939620 | 3.005 | 0.02 | 0.67 | 3 | 3.005 | 3 | 31 |
| 1735853220 | 2.985 | 0.04 | 1.53 | 2.965 | 2.985 | 2.965 | 478 |
| 1735594020 | 2.94 | 0 | 0.00 | 2.82 | 2.97 | 2.82 | 334 |
| 1735334820 | 2.94 | 0.28 | 10.53 | 2.63 | 2.955 | 2.63 | 2894 |
| 1734989220 | 2.66 | 0.2 | 7.91 | 2.485 | 2.66 | 2.485 | 1666 |
| 1734730020 | 2.465 | 0.17 | 7.17 | 2.435 | 2.465 | 2.43 | 3650 |
| 1734643620 | 2.2999999 | -0.22 | -8.73 | 2.545 | 2.545 | 2.2999999 | 22 |
| 1734557220 | 2.52 | -0.18 | -6.67 | 2.69 | 2.715 | 2.52 | 525 |
| 1734470820 | 2.7 | -0.1 | -3.40 | 2.775 | 2.79 | 2.69 | 5281 |
| 1734384420 | 2.795 | -0.04 | -1.41 | 2.795 | 2.795 | 2.795 | 50 |
| 1734125220 | 2.835 | 0.08 | 2.90 | 2.835 | 2.835 | 2.835 | 30 |
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
