Premium
Lang & Schwarz AG (LUS1)
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 | 1.600001 | 7.84314254133 | 20.399999 | 22.4 | 19.55 | 13562 | 20.95616381 | DE |
| 4 | 1.9 | 9.45273631841 | 20.1 | 22.4 | 19.05 | 8758 | 20.21408555 | DE |
| 12 | 3.850001 | 21.2121278905 | 18.149999 | 22.4 | 17.25 | 12400 | 19.49351761 | DE |
| 26 | 5.15 | 30.5637982196 | 16.85 | 22.4 | 15.5 | 9662 | 18.72925359 | DE |
| 52 | 13.18 | 149.433106576 | 8.82 | 22.4 | 8.8 | 10820 | 16.49456763 | DE |
| 156 | -2 | -8.33333333333 | 24 | 24 | 7.22 | 8092 | 14.46418704 | DE |
| 260 | -2 | -8.33333333333 | 24 | 24 | 7.22 | 8092 | 14.46418704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 21.8 | 0.1 | 0.46 | 21.8 | 22.4 | 21.7 | 28693 |
| 1738877220 | 21.7 | 0.8 | 3.83 | 20.899999 | 22 | 20.899999 | 25926 |
| 1738790820 | 20.899999 | 0.6 | 2.96 | 20.399999 | 20.899999 | 20.399999 | 19402 |
| 1738704420 | 20.3 | 0.3 | 1.50 | 20.1 | 20.8 | 20.1 | 6486 |
| 1738618020 | 20 | -0.2 | -0.99 | 20.1 | 20.5 | 19.55 | 9210 |
| 1738358820 | 20.2 | -0.4 | -1.94 | 20.399999 | 20.6 | 20.2 | 6788 |
| 1738272420 | 20.6 | 0.2 | 0.98 | 20.6 | 20.8 | 20.2 | 11305 |
| 1738186020 | 20.399999 | 0.5 | 2.51 | 19.899999 | 20.8 | 19.8 | 13416 |
| 1738099620 | 19.899999 | 0.55 | 2.84 | 19.35 | 19.95 | 19.2 | 2552 |
| 1738013220 | 19.35 | -0.3 | -1.53 | 19.649999 | 19.649999 | 19.05 | 15125 |
| 1737754020 | 19.649999 | -0.1 | -0.51 | 19.649999 | 20 | 19.55 | 2926 |
| 1737667620 | 19.75 | -0.2 | -1.00 | 19.899999 | 19.899999 | 19.6 | 2662 |
| 1737581220 | 19.95 | 0.45 | 2.31 | 19.5 | 20 | 19.5 | 7191 |
| 1737494820 | 19.5 | 0.05 | 0.26 | 19.149999 | 19.6 | 19.149999 | 3783 |
| 1737408420 | 19.45 | -0.05 | -0.26 | 19.5 | 19.7 | 19.1 | 10235 |
| 1737149220 | 19.5 | 0.05 | 0.26 | 19.75 | 19.75 | 19.35 | 5916 |
| 1737062820 | 19.45 | -0.1 | -0.51 | 19.7 | 19.7 | 19.3 | 3803 |
| 1736976420 | 19.55 | 0.15 | 0.77 | 19.7 | 19.8 | 19.45 | 4125 |
| 1736890020 | 19.399999 | -0.05 | -0.26 | 19.6 | 19.8 | 19.399999 | 14508 |
| 1736803620 | 19.45 | -0.35 | -1.77 | 19.75 | 19.8 | 19.35 | 6466 |
| 1736544420 | 19.8 | -0.2 | -1.00 | 20.1 | 20.2 | 19.7 | 3333 |
| 1736458020 | 20 | 0.1 | 0.50 | 19.899999 | 20.2 | 19.75 | 4032 |
| 1736371620 | 19.899999 | 0.2 | 1.02 | 19.8 | 20 | 19.6 | 5017 |
| 1736285220 | 19.7 | -0.3 | -1.50 | 20.1 | 20.2 | 19.7 | 5149 |
| 1736198820 | 20 | 0 | 0.00 | 20.3 | 20.6 | 20 | 19269 |
| 1735939620 | 20 | -0.3 | -1.48 | 20.3 | 20.3 | 19.7 | 12121 |
| 1735853220 | 20.3 | 1.1 | 5.73 | 19.149999 | 20.899999 | 18.95 | 24040 |
| 1735594020 | 19.2 | 0.5 | 2.67 | 18.899999 | 19.35 | 18.85 | 11151 |
| 1735334820 | 18.7 | 0.7 | 3.89 | 17.95 | 19.1 | 17.899999 | 18628 |
| 1734989220 | 18 | 0.4 | 2.27 | 17.6 | 18.2 | 17.55 | 6649 |
| 1734730020 | 17.6 | -0.05 | -0.28 | 17.55 | 17.8 | 17.25 | 13523 |
| 1734643620 | 17.649999 | 0.15 | 0.86 | 17.7 | 17.8 | 17.45 | 9360 |
| 1734557220 | 17.5 | -0.4 | -2.23 | 17.75 | 18.2 | 17.5 | 7895 |
| 1734470820 | 17.899999 | -0.35 | -1.92 | 18.5 | 18.5 | 17.649999 | 9699 |
| 1734384420 | 18.25 | -0.5 | -2.67 | 18.55 | 18.7 | 17.8 | 10500 |
| 1734125220 | 18.75 | 0.05 | 0.27 | 18.75 | 18.899999 | 18.55 | 16380 |
| 1734038820 | 18.7 | -0.55 | -2.86 | 19.2 | 19.2 | 18.7 | 9483 |
| 1733952420 | 19.25 | 0.4 | 2.12 | 19.149999 | 19.399999 | 18.85 | 14106 |
| 1733866020 | 18.85 | -1.25 | -6.22 | 20.3 | 20.3 | 18.399999 | 39609 |
| 1733779620 | 20.1 | -0.9 | -4.29 | 20.7 | 20.8 | 19.7 | 24568 |
| 1733520420 | 21 | 0.1 | 0.48 | 21.1 | 21.2 | 20.6 | 10246 |
| 1733434020 | 20.899999 | 0.7 | 3.47 | 20 | 21.3 | 20 | 24759 |
| 1733347620 | 20.2 | 0.95 | 4.94 | 19.35 | 20.399999 | 19.3 | 27370 |
| 1733261220 | 19.25 | 0 | 0.00 | 19.149999 | 19.399999 | 19.05 | 7476 |
| 1733174820 | 19.25 | 0.3 | 1.58 | 18.6 | 19.25 | 18.6 | 5599 |
| 1732915620 | 18.95 | -0.35 | -1.81 | 19.05 | 19.2 | 18.8 | 8323 |
| 1732829220 | 19.3 | 0.1 | 0.52 | 19.3 | 19.35 | 18.95 | 24300 |
| 1732742820 | 19.2 | -0.1 | -0.52 | 19.149999 | 19.3 | 19.1 | 7279 |
| 1732656420 | 19.3 | -0.05 | -0.26 | 19.2 | 19.3 | 19.1 | 5737 |
| 1732570020 | 19.35 | 0.2 | 1.04 | 19.149999 | 19.45 | 19.05 | 14267 |
| 1732310820 | 19.149999 | 0.4 | 2.13 | 18.95 | 19.2 | 18.7 | 21961 |
| 1732224420 | 18.75 | -0.4 | -2.09 | 19.1 | 19.1 | 18.7 | 5394 |
| 1732138020 | 19.149999 | -0.05 | -0.26 | 19.1 | 19.2 | 18.8 | 6949 |
| 1732051620 | 19.2 | 0 | 0.00 | 19.149999 | 19.25 | 19 | 8701 |
| 1731965220 | 19.2 | 0.65 | 3.50 | 18.85 | 19.2 | 18.6 | 15790 |
| 1731705960 | 18.55 | 0.4 | 2.20 | 18.149999 | 19.05 | 17.95 | 51487 |
| 1731619560 | 18.149999 | 0.45 | 2.54 | 17.85 | 18.25 | 17.7 | 9673 |
| 1731533160 | 17.7 | 0.05 | 0.28 | 17.85 | 17.899999 | 17.7 | 7395 |
| 1731446820 | 17.649999 | 0.05 | 0.28 | 17.649999 | 17.899999 | 17.5 | 11675 |
| 1731360420 | 17.6 | 0.3 | 1.73 | 17.3 | 17.95 | 16.95 | 13669 |
| 1731101220 | 17.3 | 0.15 | 0.87 | 17.399999 | 17.399999 | 17 | 4920 |
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
