Premium
Lenovo Group Ltd (LHL)
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 | 0.0049999 | 0.433642671292 | 1.153 | 1.176 | 1.1305 | 139822 | 1.15753203 | DE |
| 4 | -0.0620001 | -5.08197540984 | 1.22 | 1.2325 | 1.1205 | 94040 | 1.16728162 | DE |
| 12 | -0.0130001 | -1.11017079419 | 1.171 | 1.3045 | 1.081 | 187469 | 1.16910004 | DE |
| 26 | -0.0385 | -3.2177186141 | 1.1964999 | 1.38 | 1.0369999 | 173948 | 1.18795816 | DE |
| 52 | 0.1871999 | 19.2830552122 | 0.9708 | 1.46 | 0.932 | 164119 | 1.1993337 | DE |
| 156 | 0.1324999 | 12.9205168211 | 1.0255 | 1.46 | 0.9226 | 175361 | 1.1649664 | DE |
| 260 | 0.1324999 | 12.9205168211 | 1.0255 | 1.46 | 0.9226 | 175361 | 1.1649664 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.1695 | 0.01 | 1.08 | 1.1695 | 1.1695 | 1.1455 | 20167 |
| 1738272420 | 1.157 | 0 | 0.35 | 1.153 | 1.157 | 1.143 | 56940 |
| 1738186020 | 1.153 | 0.01 | 0.70 | 1.135 | 1.153 | 1.131 | 93000 |
| 1738099620 | 1.145 | -0.03 | -2.64 | 1.1465 | 1.1515 | 1.1305 | 273032 |
| 1738013220 | 1.176 | 0.02 | 1.55 | 1.1605 | 1.176 | 1.1455 | 208011 |
| 1737754020 | 1.1579999 | 0.01 | 0.87 | 1.153 | 1.167 | 1.1459999 | 68127 |
| 1737667620 | 1.1479999 | 0.01 | 0.53 | 1.1395 | 1.1479999 | 1.1319999 | 44415 |
| 1737581220 | 1.1419999 | -0.02 | -1.30 | 1.1299999 | 1.155 | 1.1205 | 223462 |
| 1737494820 | 1.157 | -0.02 | -1.78 | 1.1659999 | 1.173 | 1.1565 | 35668 |
| 1737408420 | 1.178 | 0 | 0.26 | 1.1765 | 1.178 | 1.1639999 | 43335 |
| 1737149220 | 1.175 | 0.02 | 1.69 | 1.1459999 | 1.175 | 1.1459999 | 58404 |
| 1737062820 | 1.1555 | -0.01 | -0.52 | 1.151 | 1.1665 | 1.1425 | 42509 |
| 1736976420 | 1.1615 | -0.01 | -0.73 | 1.1455 | 1.1615 | 1.135 | 107770 |
| 1736890020 | 1.17 | 0.01 | 0.47 | 1.1705 | 1.176 | 1.155 | 50081 |
| 1736803620 | 1.1645 | -0 | -0.38 | 1.17 | 1.1745 | 1.1595 | 49762 |
| 1736544420 | 1.169 | -0.05 | -4.06 | 1.177 | 1.177 | 1.159 | 84164 |
| 1736458020 | 1.2184999 | 0.03 | 2.96 | 1.221 | 1.231 | 1.2064999 | 73071 |
| 1736371620 | 1.1835 | -0.01 | -1.05 | 1.179 | 1.1944999 | 1.167 | 225214 |
| 1736285220 | 1.196 | -0.03 | -2.37 | 1.2064999 | 1.2064999 | 1.1884999 | 49320 |
| 1736198820 | 1.225 | 0.01 | 0.91 | 1.225 | 1.232 | 1.2144999 | 47965 |
| 1735939620 | 1.214 | -0.02 | -1.94 | 1.22 | 1.2325 | 1.2124999 | 46554 |
| 1735853220 | 1.238 | -0.01 | -0.52 | 1.2115 | 1.238 | 1.2084999 | 85892 |
| 1735594020 | 1.2445 | -0.05 | -3.53 | 1.258 | 1.274 | 1.2395 | 197245 |
| 1735334820 | 1.29 | 0.12 | 10.16 | 1.29 | 1.3045 | 1.2715 | 1517138 |
| 1734989220 | 1.171 | 0.01 | 0.56 | 1.163 | 1.177 | 1.1535 | 48701 |
| 1734730020 | 1.1645 | 0.02 | 2.15 | 1.17 | 1.1795 | 1.1399999 | 198539 |
| 1734643620 | 1.1399999 | 0.02 | 1.42 | 1.1559999 | 1.1595 | 1.125 | 465027 |
| 1734557220 | 1.124 | 0.01 | 0.49 | 1.149 | 1.1625 | 1.124 | 225241 |
| 1734470820 | 1.1185 | 0.01 | 0.58 | 1.1175 | 1.1305 | 1.11 | 109817 |
| 1734384420 | 1.112 | -0.01 | -0.85 | 1.1215 | 1.1359999 | 1.105 | 276831 |
| 1734125220 | 1.1215 | -0.04 | -3.03 | 1.1335 | 1.1335 | 1.119 | 63218 |
| 1734038820 | 1.1565 | 0 | 0.30 | 1.161 | 1.165 | 1.1539999 | 51949 |
| 1733952420 | 1.153 | -0.01 | -1.03 | 1.1525 | 1.153 | 1.1405 | 29327 |
| 1733866020 | 1.165 | -0.01 | -1.02 | 1.1685 | 1.175 | 1.1595 | 55710 |
| 1733779620 | 1.177 | 0.04 | 3.70 | 1.1095 | 1.1775 | 1.1065 | 377338 |
| 1733520420 | 1.135 | 0.01 | 1.16 | 1.1295 | 1.137 | 1.119 | 201424 |
| 1733434020 | 1.122 | -0.02 | -1.62 | 1.1259999 | 1.1335 | 1.1135 | 673316 |
| 1733347620 | 1.1405 | -0.02 | -1.85 | 1.1499999 | 1.1499999 | 1.131 | 102013 |
| 1733261220 | 1.1619999 | 0.04 | 3.80 | 1.1579999 | 1.1735 | 1.1485 | 149242 |
| 1733174820 | 1.1195 | 0 | 0.40 | 1.1185 | 1.1195 | 1.1095 | 36018 |
| 1732915620 | 1.115 | -0 | -0.36 | 1.1 | 1.1185 | 1.1 | 49748 |
| 1732829220 | 1.119 | -0.02 | -1.89 | 1.11 | 1.12 | 1.108 | 110574 |
| 1732742820 | 1.1405 | 0.02 | 1.65 | 1.1379999 | 1.1455 | 1.1299999 | 218415 |
| 1732656420 | 1.122 | -0 | -0.04 | 1.1175 | 1.1225 | 1.104 | 59367 |
| 1732570020 | 1.1225 | -0.03 | -2.31 | 1.1155 | 1.129 | 1.1115 | 72663 |
| 1732310820 | 1.149 | -0 | -0.09 | 1.117 | 1.1495 | 1.106 | 202823 |
| 1732224420 | 1.1499999 | 0.04 | 3.65 | 1.12 | 1.167 | 1.117 | 132190 |
| 1732138020 | 1.1095 | 0.02 | 1.51 | 1.0974999 | 1.1125 | 1.0905 | 69274 |
| 1732051620 | 1.093 | -0.03 | -2.32 | 1.0985 | 1.105 | 1.081 | 387429 |
| 1731965220 | 1.119 | -0.02 | -1.54 | 1.102 | 1.1265 | 1.089 | 398368 |
| 1731705960 | 1.1365 | -0.02 | -1.86 | 1.1235 | 1.155 | 1.1105 | 674188 |
| 1731619560 | 1.1579999 | -0.01 | -1.03 | 1.1405 | 1.1595 | 1.1339999 | 386265 |
| 1731533160 | 1.17 | 0.02 | 1.96 | 1.161 | 1.1845 | 1.1499999 | 128701 |
| 1731446820 | 1.1475 | -0.04 | -3.33 | 1.1499999 | 1.1619999 | 1.139 | 168669 |
| 1731360420 | 1.187 | 0.02 | 1.89 | 1.1955 | 1.2095 | 1.1865 | 159899 |
| 1731101220 | 1.165 | 0 | 0.13 | 1.171 | 1.178 | 1.1505 | 347418 |
| 1731014760 | 1.1635 | -0.04 | -3.68 | 1.1715 | 1.182 | 1.1515 | 623527 |
| 1730928360 | 1.208 | -0.03 | -2.70 | 1.2064999 | 1.208 | 1.1855 | 195124 |
| 1730841960 | 1.2415 | 0.02 | 1.47 | 1.224 | 1.2415 | 1.224 | 36667 |
| 1730755560 | 1.2235 | 0 | 0.33 | 1.214 | 1.2284999 | 1.214 | 28735 |
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
