Premium
H Lundbeck AS (LDBA)
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 | 0.085 | 1.53568202349 | 5.535 | 5.785 | 5.535 | 281 | 5.66768238 | DE |
| 4 | -0.225 | -3.8494439692 | 5.845 | 6.14 | 5.535 | 1236 | 5.83083667 | DE |
| 12 | 0.225 | 4.17052826691 | 5.395 | 6.14 | 5.29 | 1221 | 5.6920567 | DE |
| 26 | -0.155 | -2.68398268398 | 5.775 | 6.255 | 4.75 | 1585 | 5.55961371 | DE |
| 52 | 0.8340001 | 17.4258277774 | 4.7859999 | 6.425 | 4.458 | 1774 | 5.46537527 | DE |
| 156 | 0.986 | 21.2775140268 | 4.634 | 6.625 | 3.736 | 1686 | 5.25254071 | DE |
| 260 | 0.986 | 21.2775140268 | 4.634 | 6.625 | 3.736 | 1686 | 5.25254071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1782419100 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 44 |
| 1782332700 | 5.71 | 0.14 | 2.51 | 5.78 | 5.785 | 5.695 | 766 |
| 1782246300 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1782159900 | 5.57 | 0.04 | 0.63 | 5.57 | 5.57 | 5.57 | 211 |
| 1781900700 | 5.535 | -0.08 | -1.42 | 5.535 | 5.535 | 5.535 | 103 |
| 1781814300 | 5.615 | -0.04 | -0.71 | 5.76 | 5.76 | 5.615 | 460 |
| 1781727900 | 5.655 | 0 | 0.00 | 5.66 | 5.66 | 5.655 | 757 |
| 1781641500 | 5.655 | -0.11 | -1.91 | 5.715 | 5.74 | 5.64 | 282 |
| 1781555100 | 5.765 | -0.38 | -6.11 | 5.73 | 5.82 | 5.73 | 6178 |
| 1781295900 | 6.14 | 0.15 | 2.42 | 6.1 | 6.14 | 6.1 | 26 |
| 1781209500 | 5.995 | 0.08 | 1.35 | 5.95 | 6.01 | 5.95 | 1593 |
| 1781123100 | 5.915 | 0.22 | 3.77 | 5.79 | 5.915 | 5.79 | 5709 |
| 1781036700 | 5.7 | -0.2 | -3.31 | 5.7 | 5.7 | 5.7 | 1100 |
| 1780950300 | 5.8949999 | -0.04 | -0.59 | 5.865 | 5.905 | 5.76 | 2200 |
| 1780691100 | 5.93 | -0.08 | -1.33 | 5.995 | 6 | 5.93 | 195 |
| 1780604700 | 6.01 | 0.11 | 1.86 | 5.98 | 6.01 | 5.98 | 715 |
| 1780518300 | 5.9 | 0.11 | 1.90 | 5.865 | 5.9 | 5.865 | 947 |
| 1780431900 | 5.79 | -0.01 | -0.09 | 5.8099999 | 5.84 | 5.79 | 1776 |
| 1780345500 | 5.795 | 0.03 | 0.52 | 5.785 | 5.795 | 5.76 | 411 |
| 1780086300 | 5.765 | -0.05 | -0.86 | 5.845 | 5.845 | 5.765 | 13 |
| 1779999900 | 5.815 | 0.1 | 1.75 | 5.7 | 5.815 | 5.7 | 441 |
| 1779913500 | 5.715 | 0.05 | 0.88 | 5.67 | 5.715 | 5.67 | 698 |
| 1779827100 | 5.665 | 0 | 0.00 | 5.665 | 5.665 | 5.665 | 0 |
| 1779740700 | 5.665 | 0.06 | 1.07 | 5.7 | 5.7 | 5.665 | 13 |
| 1779481500 | 5.605 | -0.03 | -0.44 | 5.625 | 5.65 | 5.605 | 550 |
| 1779395100 | 5.63 | 0.13 | 2.36 | 5.545 | 5.63 | 5.53 | 524 |
| 1779308700 | 5.5 | 0.17 | 3.09 | 5.5 | 5.5 | 5.5 | 730 |
| 1779222300 | 5.335 | -0.1 | -1.84 | 5.335 | 5.335 | 5.335 | 6 |
| 1779135900 | 5.4349999 | -0.05 | -0.82 | 5.475 | 5.515 | 5.39 | 62 |
| 1778876700 | 5.48 | -0.16 | -2.75 | 5.505 | 5.505 | 5.48 | 472 |
| 1778790300 | 5.635 | 0.05 | 0.99 | 5.6 | 5.635 | 5.6 | 170 |
| 1778703900 | 5.58 | 0.03 | 0.45 | 5.585 | 5.665 | 5.555 | 6475 |
| 1778617500 | 5.555 | -0.12 | -2.03 | 5.83 | 5.88 | 5.555 | 2542 |
| 1778531100 | 5.67 | -0.11 | -1.90 | 5.7699999 | 5.7699999 | 5.67 | 147 |
| 1778271900 | 5.78 | 0.02 | 0.35 | 5.6849999 | 5.78 | 5.6849999 | 840 |
| 1778185500 | 5.76 | -0.04 | -0.69 | 5.755 | 5.78 | 5.755 | 15 |
| 1778099100 | 5.8 | 0.08 | 1.31 | 5.72 | 5.8 | 5.69 | 152 |
| 1778012700 | 5.725 | 0.11 | 2.05 | 5.705 | 5.725 | 5.705 | 1933 |
| 1777926300 | 5.61 | -0.1 | -1.75 | 5.795 | 5.8949999 | 5.6 | 15258 |
| 1777580700 | 5.71 | 0.13 | 2.33 | 5.7 | 5.71 | 5.7 | 68 |
| 1777494300 | 5.58 | -0.2 | -3.38 | 5.675 | 5.675 | 5.5599999 | 3707 |
| 1777407900 | 5.775 | -0.11 | -1.87 | 5.775 | 5.775 | 5.775 | 549 |
| 1777321500 | 5.885 | -0.04 | -0.68 | 5.945 | 5.945 | 5.885 | 280 |
| 1777062300 | 5.925 | 0.15 | 2.60 | 5.875 | 5.94 | 5.875 | 1217 |
| 1776975900 | 5.775 | -0.03 | -0.52 | 5.8 | 5.8 | 5.775 | 18 |
| 1776889500 | 5.805 | 0.09 | 1.57 | 5.815 | 5.815 | 5.805 | 314 |
| 1776803100 | 5.715 | -0.1 | -1.64 | 5.86 | 5.86 | 5.715 | 301 |
| 1776716700 | 5.8099999 | 0.14 | 2.56 | 5.605 | 5.82 | 5.585 | 1115 |
| 1776457500 | 5.665 | 0.12 | 2.16 | 5.65 | 5.69 | 5.65 | 335 |
| 1776371100 | 5.545 | -0.03 | -0.54 | 5.565 | 5.565 | 5.545 | 2134 |
| 1776284700 | 5.575 | 0.1 | 1.83 | 5.5 | 5.575 | 5.5 | 591 |
| 1776198300 | 5.475 | 0.05 | 1.01 | 5.4 | 5.475 | 5.4 | 114 |
| 1776111900 | 5.42 | -0.04 | -0.64 | 5.345 | 5.425 | 5.345 | 1674 |
| 1775852700 | 5.455 | 0.14 | 2.54 | 5.455 | 5.455 | 5.455 | 18 |
| 1775766300 | 5.32 | -0.05 | -0.84 | 5.345 | 5.345 | 5.32 | 13 |
| 1775679900 | 5.365 | 0.08 | 1.42 | 5.365 | 5.365 | 5.365 | 205 |
| 1775593500 | 5.29 | -0.11 | -2.04 | 5.3949999 | 5.3949999 | 5.29 | 6 |
| 1775161500 | 5.4 | -0.06 | -1.10 | 5.34 | 5.4 | 5.34 | 210 |
| 1775075100 | 5.46 | 0.06 | 1.11 | 5.475 | 5.475 | 5.46 | 424 |
| 1774988700 | 5.4 | 0.15 | 2.76 | 5.295 | 5.4 | 5.295 | 184 |
| 1774902300 | 5.255 | 0.07 | 1.35 | 5.12 | 5.255 | 5.12 | 2958 |
| 1774646700 | 5.1849999 | 0 | 0.00 | 5.19 | 5.245 | 5.1849999 | 3042 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
