Premium
Lindblad Expeditions Holdings Inc (LI4)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -5.88235294118 | 11.9 | 11.9 | 11.2 | 55 | 11.6 | DE |
| 4 | 0.1 | 0.900900900901 | 11.1 | 12 | 11 | 651 | 11.21957469 | DE |
| 12 | 1.85 | 19.7860962567 | 9.35 | 13.3 | 8.6999999 | 673 | 11.2015268 | DE |
| 26 | 2.45 | 28 | 8.75 | 13.3 | 6.2 | 533 | 10.23240272 | DE |
| 52 | 1.85 | 19.7860962567 | 9.35 | 13.3 | 6.2 | 586 | 9.16293918 | DE |
| 156 | 3.1 | 38.2716049383 | 8.1 | 13.3 | 5.3 | 687 | 8.29323766 | DE |
| 260 | 3.1 | 38.2716049383 | 8.1 | 13.3 | 5.3 | 687 | 8.29323766 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 23 |
| 1735853220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1735594020 | 11.3 | -0.6 | -5.04 | 11.3 | 11.3 | 11.3 | 55 |
| 1735334820 | 11.9 | 0.4 | 3.48 | 11.9 | 11.9 | 11.9 | 55 |
| 1734989220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734730020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734643620 | 11.5 | 0.5 | 4.55 | 12 | 12 | 11.4 | 1430 |
| 1734557220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734470820 | 11 | -0.4 | -3.51 | 11.1 | 11.1 | 11 | 2001 |
| 1734384420 | 11.4 | 0.2 | 1.79 | 11.3 | 11.4 | 11.3 | 18 |
| 1734125220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1734038820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733952420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733866020 | 11.2 | -1.7 | -13.18 | 11.1 | 11.2 | 11.1 | 344 |
| 1733779620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733520420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733434020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1733347620 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 183 |
| 1733261220 | 13.2 | 1.1 | 9.09 | 13.3 | 13.3 | 13.2 | 350 |
| 1733174820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732915620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732829220 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 100 |
| 1732742820 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 105 |
| 1732656420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732570020 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 2000 |
| 1732310820 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732224420 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 100 |
| 1732138020 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 100 |
| 1732051560 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731965160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731705960 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 8 |
| 1731619620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731533220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731446820 | 12.7 | -0.5 | -3.79 | 12.7 | 12.7 | 12.7 | 48 |
| 1731360420 | 13.2 | 1.1 | 9.09 | 13.2 | 13.2 | 13.2 | 10 |
| 1731101220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 10 |
| 1731014760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1730928360 | 12.1 | 1.5 | 14.15 | 11.3 | 12.1 | 11.3 | 4549 |
| 1730841960 | 10.6 | 1.9 | 21.84 | 10.8 | 10.8 | 10.6 | 140 |
| 1730755560 | 8.6999999 | -0.15 | -1.69 | 8.8 | 8.8 | 8.6999999 | 2882 |
| 1730492820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730406420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730320020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730233620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730147220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1729888020 | 8.85 | -0.5 | -5.35 | 9.1 | 9.1 | 8.85 | 31 |
| 1729801560 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1729715160 | 9.35 | 0.55 | 6.25 | 9.35 | 9.35 | 9.35 | 283 |
| 1729628760 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729542360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729283160 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729196760 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729110360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729023960 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728937560 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728678360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728591960 | 8.8 | 0.65 | 7.98 | 8.8 | 8.8 | 8.8 | 37 |
| 1728505560 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728419160 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728332760 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 120 |
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
