Premium
Lyxor Asset Management Luxembourg SA (LSMC)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 46.665 | 0.84 | 1.83 | 45.98 | 47.185 | 45.665 | 9620 |
| 1742333220 | 45.825 | -1.12 | -2.39 | 46.95 | 46.95 | 45.78 | 21617 |
| 1742246820 | 46.945 | 0.08 | 0.17 | 46.71 | 47.24 | 46.27 | 23855 |
| 1741987620 | 46.865 | 1.35 | 2.95 | 45.8 | 46.965 | 45.785 | 13371 |
| 1741901220 | 45.52 | -0.4 | -0.87 | 45.18 | 46.26 | 45.075 | 11970 |
| 1741814820 | 45.92 | 1.9 | 4.32 | 44.05 | 46.255 | 44.05 | 44925 |
| 1741728420 | 44.02 | -0.14 | -0.32 | 43.67 | 45.305 | 43.51 | 44553 |
| 1741642020 | 44.16 | -2.45 | -5.25 | 46.335 | 46.39 | 43.56 | 46731 |
| 1741382820 | 46.605 | 1.18 | 2.59 | 45.245 | 46.645 | 44.67 | 117297 |
| 1741296420 | 45.43 | -2.43 | -5.08 | 47.22 | 47.22 | 45.055 | 42007 |
| 1741210020 | 47.86 | 0.52 | 1.09 | 47.855 | 48.595 | 46.265 | 26711 |
| 1741123620 | 47.345 | -0.14 | -0.29 | 47.815 | 48.78 | 46.355 | 50969 |
| 1741037220 | 47.485 | -2.44 | -4.89 | 50.31 | 50.59 | 47 | 53992 |
| 1740778020 | 49.925 | -0.09 | -0.17 | 49.58 | 50.12 | 48.51 | 32895 |
| 1740691620 | 50.01 | -2.64 | -5.01 | 52.86 | 53.22 | 50 | 20729 |
| 1740605220 | 52.65 | 1.82 | 3.58 | 51.96 | 52.86 | 51.58 | 16327 |
| 1740518820 | 50.83 | -1.67 | -3.18 | 52.01 | 52.4 | 50.73 | 32284 |
| 1740432420 | 52.5 | -1.33 | -2.47 | 54.16 | 54.28 | 52.5 | 30493 |
| 1740173220 | 53.83 | -1.54 | -2.78 | 55.4 | 55.57 | 53.6 | 25340 |
| 1740086820 | 55.37 | -0.11 | -0.20 | 55.44 | 55.6 | 54.57 | 19018 |
| 1740000420 | 55.48 | 0.37 | 0.67 | 55.21 | 55.91 | 54.8 | 23776 |
| 1739914020 | 55.11 | 0.29 | 0.53 | 54.98 | 55.47 | 54.68 | 25545 |
| 1739827620 | 54.82 | 0.25 | 0.46 | 54.8 | 54.98 | 54.52 | 30898 |
| 1739568420 | 54.57 | 0.07 | 0.13 | 54.46 | 54.58 | 53.86 | 9473 |
| 1739482020 | 54.5 | 0.75 | 1.40 | 54.03 | 54.6 | 53.5 | 20716 |
| 1739395620 | 53.75 | -0.65 | -1.19 | 54.2 | 54.47 | 53.4 | 17541 |
| 1739309220 | 54.4 | -0.33 | -0.60 | 54.56 | 54.81 | 53.98 | 17178 |
| 1739222820 | 54.73 | 1.26 | 2.36 | 53.72 | 54.82 | 53.48 | 34325 |
| 1738963620 | 53.47 | 0.29 | 0.55 | 53.55 | 54.14 | 53.13 | 22829 |
| 1738877220 | 53.18 | 0.15 | 0.28 | 53.1 | 53.7 | 40.7 | 23113 |
| 1738790820 | 53.03 | 1.21 | 2.34 | 51.78 | 53.3 | 51.56 | 28908 |
| 1738704420 | 51.82 | 0.35 | 0.68 | 51.75 | 52.23 | 51.23 | 14384 |
| 1738618020 | 51.47 | -1.15 | -2.19 | 52.62 | 52.62 | 50.76 | 59607 |
| 1738358820 | 52.62 | 0.52 | 1.00 | 52.63 | 53.58 | 51.91 | 31345 |
| 1738272420 | 52.1 | 0.93 | 1.82 | 52.01 | 52.29 | 51.2 | 27851 |
| 1738186020 | 51.17 | -0.61 | -1.18 | 51.93 | 52.7 | 50.52 | 41337 |
| 1738099620 | 51.78 | 1.18 | 2.33 | 50.6 | 51.85 | 49.2 | 106216 |
| 1738013220 | 50.6 | -5.85 | -10.36 | 54.72 | 54.72 | 49.61 | 165229 |
| 1737754020 | 56.45 | -0.95 | -1.66 | 57.35 | 57.54 | 56.09 | 31201 |
| 1737667620 | 57.4 | -0.79 | -1.36 | 57.82 | 57.84 | 56.6 | 41237 |
| 1737581220 | 58.19 | 1.51 | 2.66 | 56.99 | 58.31 | 56.9 | 60686 |
| 1737494820 | 56.68 | 0.06 | 0.11 | 56.16 | 56.77 | 55.8 | 32499 |
| 1737408420 | 56.62 | 0.51 | 0.91 | 56.2 | 56.81 | 55.85 | 45856 |
| 1737149220 | 56.11 | 0.31 | 0.56 | 55.55 | 56.5 | 55.1 | 28951 |
| 1737062820 | 55.8 | 0.94 | 1.71 | 55.45 | 56.48 | 55.34 | 34137 |
| 1736976420 | 54.86 | 1.67 | 3.14 | 53.74 | 55.08 | 53.35 | 31174 |
| 1736890020 | 53.19 | -1.1 | -2.03 | 54.33 | 54.8 | 53.01 | 24172 |
| 1736803620 | 54.29 | -0.53 | -0.97 | 54.63 | 54.63 | 53.01 | 34257 |
| 1736544420 | 54.82 | -0.62 | -1.12 | 55.44 | 55.44 | 54 | 28749 |
| 1736458020 | 55.44 | 0 | 0.00 | 55 | 55.44 | 54.76 | 17869 |
| 1736371620 | 55.44 | -0.9 | -1.60 | 56.27 | 56.27 | 54.75 | 64357 |
| 1736285220 | 56.34 | -0.86 | -1.50 | 56.95 | 57.68 | 55.46 | 53651 |
| 1736198820 | 57.2 | 1.79 | 3.23 | 56 | 57.55 | 55.71 | 73709 |
| 1735939620 | 55.41 | 0.89 | 1.63 | 54.32 | 55.49 | 53.93 | 49346 |
| 1735853220 | 54.52 | 1.07 | 2.00 | 53.9 | 54.78 | 53.39 | 41322 |
| 1735594020 | 53.45 | -0.31 | -0.58 | 54.21 | 54.21 | 53.45 | 11372 |
| 1735334820 | 53.76 | -0.8 | -1.47 | 54.99 | 54.99 | 53.4 | 34831 |
| 1734989220 | 54.56 | 2.13 | 4.06 | 53.31 | 54.57 | 52.81 | 24084 |
| 1734730020 | 52.43 | 0.59 | 1.14 | 51.62 | 53.11 | 50.54 | 29280 |
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
