Premium
Lattice Semicond Dl 01 (LTT)
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 | -0.29 | -0.533775078226 | 54.33 | 55.68 | 53.47 | 149 | 54.49912605 | DE |
| 4 | -6.27 | -10.3962858564 | 60.31 | 60.87 | 53.47 | 238 | 58.13085113 | DE |
| 12 | 5.59 | 11.5376676987 | 48.45 | 60.87 | 37.81 | 192 | 54.10012343 | DE |
| 26 | -1.65 | -2.96282995152 | 55.69 | 60.87 | 37.75 | 244 | 48.88839254 | DE |
| 52 | -7.26 | -11.8433931485 | 61.3 | 78.19 | 37.75 | 274 | 57.77693297 | DE |
| 156 | -34.92 | -39.2535971223 | 88.96 | 90.69 | 37.75 | 275 | 59.64525915 | DE |
| 260 | -34.92 | -39.2535971223 | 88.96 | 90.69 | 37.75 | 275 | 59.64525915 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 53.68 | 0.21 | 0.39 | 53.68 | 53.68 | 53.68 | 4 |
| 1736458020 | 53.47 | 0 | 0.00 | 53.47 | 53.47 | 53.47 | 0 |
| 1736371620 | 53.47 | -1.95 | -3.52 | 53.58 | 54.24 | 53.47 | 239 |
| 1736285220 | 55.42 | 0.15 | 0.27 | 55.21 | 55.42 | 55.21 | 21 |
| 1736198820 | 55.27 | 1.02 | 1.88 | 55.03 | 55.68 | 55.03 | 304 |
| 1735939620 | 54.25 | -0.46 | -0.84 | 54.33 | 54.33 | 54.25 | 31 |
| 1735853220 | 54.71 | -1.93 | -3.41 | 54.46 | 55.09 | 54.46 | 69 |
| 1735594020 | 56.64 | 0.75 | 1.34 | 56.64 | 56.64 | 56.64 | 54 |
| 1735334820 | 55.89 | -1.52 | -2.65 | 57.46 | 57.46 | 55.75 | 387 |
| 1734989220 | 57.41 | 0.65 | 1.15 | 56.15 | 57.41 | 56.15 | 33 |
| 1734730020 | 56.76 | 0.69 | 1.23 | 54.86 | 56.76 | 54.86 | 143 |
| 1734643620 | 56.07 | -4.46 | -7.37 | 56.53 | 56.53 | 56.07 | 215 |
| 1734557220 | 60.53 | 0.36 | 0.60 | 60.53 | 60.53 | 60.53 | 40 |
| 1734470820 | 60.17 | -0.47 | -0.78 | 60.7 | 60.7 | 60.16 | 360 |
| 1734384420 | 60.64 | 1.06 | 1.78 | 60.68 | 60.87 | 57 | 1044 |
| 1734125220 | 59.58 | 0.39 | 0.66 | 60.31 | 60.31 | 59.34 | 385 |
| 1734038820 | 59.19 | -1.3 | -2.15 | 60.07 | 60.6 | 59.19 | 447 |
| 1733952420 | 60.49 | 3.47 | 6.09 | 57.35 | 60.49 | 57.35 | 234 |
| 1733866020 | 57.02 | -2.13 | -3.60 | 56.98 | 57.22 | 56.98 | 300 |
| 1733779620 | 59.15 | 4.6 | 8.43 | 54.95 | 59.15 | 54.95 | 28 |
| 1733520420 | 54.55 | -2.03 | -3.59 | 54.12 | 54.55 | 54.12 | 179 |
| 1733434020 | 56.58 | 1.58 | 2.87 | 56.58 | 56.58 | 56.58 | 10 |
| 1733347620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1733261220 | 55 | -0.61 | -1.10 | 55.14 | 55.14 | 55 | 321 |
| 1733174820 | 55.61 | 1.61 | 2.98 | 54.3 | 55.61 | 54.3 | 91 |
| 1732915620 | 54 | 1.53 | 2.92 | 54.15 | 54.18 | 54 | 79 |
| 1732829220 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1732742820 | 52.47 | -2.56 | -4.65 | 52.47 | 52.47 | 52.47 | 26 |
| 1732656420 | 55.03 | 0 | 0.00 | 55.22 | 55.22 | 55.03 | 6 |
| 1732570020 | 55.03 | 3.52 | 6.83 | 52.22 | 55.05 | 52.22 | 652 |
| 1732310820 | 51.51 | 1.76 | 3.53 | 50.15 | 51.51 | 50.15 | 81 |
| 1732224420 | 49.755 | 3.96 | 8.64 | 49.755 | 49.755 | 49.755 | 25 |
| 1732138020 | 45.8 | -0.92 | -1.97 | 45.8 | 45.8 | 45.8 | 23 |
| 1732051620 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1731965220 | 46.72 | -0.97 | -2.03 | 46.72 | 46.72 | 46.72 | 1 |
| 1731705960 | 47.69 | -0.48 | -1.00 | 47.69 | 47.69 | 47.69 | 2 |
| 1731619560 | 48.17 | 0 | 0.00 | 48.17 | 48.17 | 48.17 | 0 |
| 1731533160 | 48.17 | -1.21 | -2.45 | 49.86 | 49.86 | 48.17 | 327 |
| 1731446820 | 49.38 | 0.59 | 1.21 | 49.21 | 49.38 | 49.125 | 438 |
| 1731360420 | 48.79 | -1.84 | -3.63 | 50.7 | 50.7 | 48.79 | 144 |
| 1731101220 | 50.63 | -0.44 | -0.86 | 51 | 51 | 50.63 | 18 |
| 1731014760 | 51.07 | 0.18 | 0.35 | 50.7 | 51.07 | 50.7 | 88 |
| 1730928360 | 50.89 | 5.46 | 12.01 | 48.63 | 51.07 | 48.63 | 137 |
| 1730841960 | 45.435 | -2.92 | -6.03 | 37.81 | 46.55 | 37.81 | 304 |
| 1730755560 | 48.35 | 1.87 | 4.02 | 47.67 | 48.35 | 47.67 | 500 |
| 1730496360 | 46.48 | 0.27 | 0.60 | 47.04 | 47.04 | 46.48 | 221 |
| 1730409960 | 46.205 | -4.8 | -9.40 | 47 | 47 | 46.205 | 37 |
| 1730323560 | 51 | 0.3 | 0.59 | 50.87 | 51 | 50.87 | 318 |
| 1730237160 | 50.7 | 0.08 | 0.16 | 50.7 | 50.7 | 50.7 | 19 |
| 1730150760 | 50.62 | 0.48 | 0.96 | 50.4 | 50.85 | 50.4 | 33 |
| 1729888020 | 50.14 | 0.89 | 1.81 | 49.595 | 50.2 | 49.595 | 106 |
| 1729801560 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1729715160 | 49.25 | 1.58 | 3.31 | 50 | 50 | 49.25 | 80 |
| 1729628760 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 0 |
| 1729542360 | 47.67 | -0.78 | -1.61 | 48.795 | 48.795 | 47.67 | 207 |
| 1729283160 | 48.45 | 2.05 | 4.42 | 48.45 | 48.45 | 48.45 | 429 |
| 1729196760 | 46.4 | 1.02 | 2.25 | 46.4 | 46.4 | 46.4 | 232 |
| 1729110360 | 45.38 | -2.21 | -4.64 | 44.8 | 46.04 | 44.8 | 491 |
| 1729023960 | 47.59 | 0.32 | 0.68 | 48.06 | 48.06 | 47.59 | 148 |
| 1728937560 | 47.27 | 0 | 0.00 | 47.27 | 47.27 | 47.27 | 0 |
| 1728678360 | 47.27 | 0.3 | 0.64 | 44.995 | 47.27 | 44.995 | 115 |
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
