Premium
Lindsay Corporation (LMF)
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 | -0.4 | -0.323362974939 | 123.7 | 127.8 | 123.7 | 92 | 126.94945848 | DE |
| 4 | 7.3 | 6.29310344828 | 116 | 127.8 | 116 | 52 | 123.53733333 | DE |
| 12 | 17.3 | 16.320754717 | 106 | 127.8 | 104.3 | 42 | 116.82475832 | DE |
| 26 | 17.6 | 16.6508987701 | 105.7 | 127.8 | 102.5 | 36 | 114.42704866 | DE |
| 52 | 12.3 | 11.0810810811 | 111 | 127.8 | 101.3 | 74 | 115.9368344 | DE |
| 156 | 7.9 | 6.84575389948 | 115.4 | 127.8 | 101.3 | 81 | 114.6446179 | DE |
| 260 | 7.9 | 6.84575389948 | 115.4 | 127.8 | 101.3 | 81 | 114.6446179 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 126.8 | -0.7 | -0.55 | 125.3 | 126.8 | 125.3 | 131 |
| 1733174820 | 127.5 | 3.8 | 3.07 | 127.8 | 127.8 | 127.4 | 130 |
| 1732915620 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1732829220 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1732742820 | 123.7 | -2.2 | -1.75 | 123.7 | 123.7 | 123.7 | 16 |
| 1732656420 | 125.9 | -0.5 | -0.40 | 125.9 | 125.9 | 125.9 | 1 |
| 1732570020 | 126.4 | 5.8 | 4.81 | 126.4 | 126.4 | 126.4 | 1 |
| 1732310820 | 120.6 | 0 | 0.00 | 120.6 | 120.6 | 120.6 | 0 |
| 1732224420 | 120.6 | 2.8 | 2.38 | 120.6 | 120.6 | 120.6 | 11 |
| 1732138020 | 117.8 | 0.7 | 0.60 | 117.8 | 117.8 | 117.8 | 17 |
| 1732051620 | 117.1 | -0.2 | -0.17 | 117.1 | 117.1 | 117.1 | 50 |
| 1731965220 | 117.3 | -0.3 | -0.26 | 117.3 | 117.3 | 117.3 | 2 |
| 1731705960 | 117.6 | 0.9 | 0.77 | 117.6 | 117.6 | 117.6 | 1 |
| 1731619560 | 116.7 | 0.2 | 0.17 | 117.3 | 117.3 | 116.7 | 101 |
| 1731533160 | 116.5 | -1.7 | -1.44 | 116.5 | 116.5 | 116.5 | 10 |
| 1731446820 | 118.2 | -2.4 | -1.99 | 118.2 | 118.2 | 118.2 | 2 |
| 1731360420 | 120.6 | -2.9 | -2.35 | 119.4 | 120.6 | 119.4 | 27 |
| 1731101160 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 0 |
| 1731014760 | 123.5 | -1.2 | -0.96 | 125.1 | 125.2 | 123.5 | 6 |
| 1730928360 | 124.7 | 14 | 12.65 | 116 | 124.7 | 116 | 319 |
| 1730841960 | 110.7 | -0.9 | -0.81 | 110.2 | 110.7 | 110.2 | 117 |
| 1730755560 | 111.6 | 0 | 0.00 | 111.6 | 111.6 | 111.6 | 0 |
| 1730496360 | 111.6 | 3.6 | 3.33 | 111.4 | 111.6 | 111.4 | 10 |
| 1730409960 | 108 | -4 | -3.57 | 108 | 108 | 108 | 2 |
| 1730323560 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1730237160 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1730150760 | 112 | -0.7 | -0.62 | 112 | 112 | 112 | 20 |
| 1729888020 | 112.7 | -7.2 | -6.01 | 113.6 | 113.6 | 112.7 | 85 |
| 1729801560 | 119.9 | 15.3 | 14.63 | 105.1 | 119.9 | 105.1 | 197 |
| 1729715160 | 104.6 | 0.3 | 0.29 | 104.6 | 104.6 | 104.6 | 1 |
| 1729628760 | 104.3 | -3.3 | -3.07 | 104.3 | 104.3 | 104.3 | 100 |
| 1729542360 | 107.6 | -0.3 | -0.28 | 106.1 | 107.6 | 106.1 | 17 |
| 1729283160 | 107.9 | -0.7 | -0.64 | 106.6 | 107.9 | 106.6 | 120 |
| 1729196760 | 108.6 | -2.2 | -1.99 | 109.1 | 109.1 | 108.6 | 100 |
| 1729110360 | 110.8 | 1.1 | 1.00 | 110.8 | 110.8 | 110.8 | 7 |
| 1729023960 | 109.7 | -2.7 | -2.40 | 111.3 | 111.9 | 109.7 | 39 |
| 1728937620 | 112.4 | 0.6 | 0.54 | 112.4 | 112.4 | 112.4 | 1 |
| 1728678360 | 111.8 | 1.5 | 1.36 | 109.1 | 111.8 | 109.1 | 3 |
| 1728591960 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1728505560 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1728419160 | 110.3 | -2.6 | -2.30 | 110.3 | 110.3 | 110.3 | 1 |
| 1728332760 | 112.9 | 0.9 | 0.80 | 111.5 | 112.9 | 111.5 | 22 |
| 1728073560 | 112 | -0.6 | -0.53 | 112 | 112 | 112 | 14 |
| 1727987220 | 112.6 | 1.6 | 1.44 | 112.6 | 112.6 | 112.6 | 2 |
| 1727900820 | 111 | -0.6 | -0.54 | 111 | 111 | 111 | 51 |
| 1727814420 | 111.6 | -0.3 | -0.27 | 112.7 | 112.7 | 111.6 | 31 |
| 1727728020 | 111.9 | 0.9 | 0.81 | 111.9 | 111.9 | 111.9 | 2 |
| 1727468760 | 111 | 0 | 0.00 | 111 | 111 | 111 | 0 |
| 1727382360 | 111 | 0.7 | 0.63 | 111 | 111 | 111 | 10 |
| 1727295960 | 110.3 | 0 | 0.00 | 110.3 | 110.3 | 110.3 | 0 |
| 1727209560 | 110.3 | -1.4 | -1.25 | 110.5 | 110.5 | 110.3 | 16 |
| 1727123160 | 111.7 | -0.4 | -0.36 | 111.7 | 111.7 | 111.7 | 1 |
| 1726863960 | 112.1 | 0 | 0.00 | 112.1 | 112.1 | 112.1 | 0 |
| 1726777560 | 112.1 | 3 | 2.75 | 112.1 | 112.1 | 112.1 | 30 |
| 1726691220 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1726604820 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1726518420 | 109.1 | 0.4 | 0.37 | 109.1 | 109.1 | 109.1 | 1 |
| 1726259160 | 108.7 | 3.9 | 3.72 | 106 | 108.7 | 106 | 37 |
| 1726172760 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1726086360 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1725999960 | 104.8 | 0.1 | 0.10 | 106 | 106 | 104.8 | 23 |
| 1725913620 | 104.7 | 0.6 | 0.58 | 104.7 | 104.7 | 104.7 | 1 |
| 1725654360 | 104.1 | -8.6 | -7.63 | 104.1 | 104.1 | 104.1 | 48 |
| 1725519600 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
| 1725433200 | 112.7 | 0 | 0.00 | 112.7 | 112.7 | 112.7 | 0 |
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
