Premium
Lowes Cos Inc (LWE)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 204.6 | -5.15 | -2.46 | 204.1 | 205.1 | 204 | 398 |
| 1741814820 | 209.75 | -4.95 | -2.31 | 216.05 | 216.05 | 207.45 | 250 |
| 1741728420 | 214.7 | -10.2 | -4.54 | 224.1 | 224.1 | 212.05 | 600 |
| 1741642020 | 224.9 | 5.25 | 2.39 | 221.55 | 226.25 | 220 | 396 |
| 1741382820 | 219.65 | -5.75 | -2.55 | 225.85 | 228.45 | 219.65 | 1020 |
| 1741296420 | 225.4 | 0.25 | 0.11 | 225.8 | 227.4 | 222.95 | 845 |
| 1741210020 | 225.15 | -2.2 | -0.97 | 226.15 | 227.35 | 220.3 | 125 |
| 1741123620 | 227.35 | -8.95 | -3.79 | 233.35 | 233.35 | 227.35 | 472 |
| 1741037220 | 236.3 | -1.6 | -0.67 | 240 | 240.1 | 236.3 | 32 |
| 1740778020 | 237.9 | 0.7 | 0.30 | 237.6 | 238 | 235.35 | 123 |
| 1740691620 | 237.2 | 1.2 | 0.51 | 236.55 | 237.2 | 236.25 | 131 |
| 1740605220 | 236 | 5.15 | 2.23 | 230.6 | 241 | 230.6 | 349 |
| 1740518820 | 230.85 | 4.3 | 1.90 | 225.3 | 231 | 223.05 | 395 |
| 1740432420 | 226.55 | -6.1 | -2.62 | 227.95 | 230.25 | 225.9 | 531 |
| 1740173220 | 232.65 | -0.5 | -0.21 | 234.65 | 235.05 | 231.8 | 274 |
| 1740086820 | 233.15 | -4.25 | -1.79 | 237 | 237 | 233.15 | 247 |
| 1740000420 | 237.4 | -1.55 | -0.65 | 239.3 | 241.4 | 235.2 | 378 |
| 1739914020 | 238.95 | -4.5 | -1.85 | 241.4 | 241.65 | 238.4 | 163 |
| 1739827620 | 243.45 | 1.9 | 0.79 | 241.5 | 243.45 | 239.15 | 204 |
| 1739568420 | 241.55 | 0.1 | 0.04 | 241.6 | 241.6 | 240.85 | 45 |
| 1739482020 | 241.45 | 1.55 | 0.65 | 241.2 | 242.4 | 241 | 400 |
| 1739395620 | 239.9 | -8 | -3.23 | 248.45 | 248.45 | 239.9 | 353 |
| 1739309220 | 247.9 | -1.1 | -0.44 | 246.7 | 249.65 | 246.7 | 124 |
| 1739222820 | 249 | 4.55 | 1.86 | 243.45 | 249.15 | 243.45 | 81 |
| 1738963620 | 244.45 | -2.7 | -1.09 | 248.35 | 248.35 | 244.45 | 135 |
| 1738877220 | 247.15 | -1 | -0.40 | 247.95 | 251 | 247.15 | 264 |
| 1738790820 | 248.15 | 0.35 | 0.14 | 245.65 | 248.15 | 245.55 | 117 |
| 1738704420 | 247.8 | -2.9 | -1.16 | 246.4 | 249.1 | 246.4 | 104 |
| 1738618020 | 250.7 | -3.55 | -1.40 | 251.9 | 251.95 | 246.15 | 227 |
| 1738358820 | 254.25 | -0.6 | -0.24 | 253.05 | 256.85 | 253.05 | 103 |
| 1738272420 | 254.85 | 3.15 | 1.25 | 253.85 | 254.85 | 253.65 | 340 |
| 1738186020 | 251.7 | -1.45 | -0.57 | 255.5 | 255.7 | 251.7 | 254 |
| 1738099620 | 253.15 | -1.45 | -0.57 | 258.75 | 258.75 | 253.15 | 200 |
| 1738013220 | 254.6 | 3.95 | 1.58 | 248.6 | 254.6 | 248.6 | 258 |
| 1737754020 | 250.65 | 0.95 | 0.38 | 247.8 | 250.65 | 247.55 | 94 |
| 1737667620 | 249.7 | 0.9 | 0.36 | 248.95 | 250.4 | 248.5 | 47 |
| 1737581220 | 248.8 | -4.8 | -1.89 | 251.05 | 251.05 | 248.8 | 187 |
| 1737494820 | 253.6 | 3.1 | 1.24 | 252 | 256.35 | 251.7 | 284 |
| 1737408420 | 250.5 | -2.9 | -1.14 | 252.1 | 254.7 | 250.45 | 434 |
| 1737149220 | 253.4 | 3.35 | 1.34 | 250.6 | 253.4 | 250.45 | 131 |
| 1737062820 | 250.05 | -0.15 | -0.06 | 248.3 | 252.4 | 248.3 | 146 |
| 1736976420 | 250.2 | 6.05 | 2.48 | 245.15 | 250.85 | 245.15 | 156 |
| 1736890020 | 244.15 | -0.55 | -0.22 | 244.75 | 245.35 | 243.45 | 131 |
| 1736803620 | 244.7 | 1.7 | 0.70 | 243 | 245.2 | 240.1 | 425 |
| 1736544420 | 243 | 2.3 | 0.96 | 240.9 | 245.5 | 240.8 | 382 |
| 1736458020 | 240.7 | 3.45 | 1.45 | 238 | 240.7 | 238 | 19 |
| 1736371620 | 237.25 | -1.6 | -0.67 | 237.9 | 238.45 | 236 | 136 |
| 1736285220 | 238.85 | -1.9 | -0.79 | 238.85 | 242.65 | 238.35 | 130 |
| 1736198820 | 240.75 | 0.4 | 0.17 | 239.95 | 242.1 | 239.9 | 169 |
| 1735939620 | 240.35 | -0.6 | -0.25 | 239.55 | 244.4 | 238.95 | 12980 |
| 1735853220 | 240.95 | 5.1 | 2.16 | 237.35 | 241.9 | 237.35 | 184 |
| 1735594020 | 235.85 | -3.25 | -1.36 | 235.3 | 235.9 | 233.75 | 235 |
| 1735334820 | 239.1 | 1.45 | 0.61 | 238.25 | 240.2 | 237.9 | 166 |
| 1734989220 | 237.65 | -0.2 | -0.08 | 236.9 | 239.5 | 235.55 | 68 |
| 1734730020 | 237.85 | 1.25 | 0.53 | 234.45 | 238.25 | 232.5 | 258 |
| 1734643620 | 236.6 | -4.35 | -1.81 | 240.05 | 240.05 | 235.95 | 486 |
| 1734557220 | 240.95 | -4.1 | -1.67 | 247.35 | 247.35 | 240.95 | 252 |
| 1734470820 | 245.05 | -4.35 | -1.74 | 247 | 247 | 244.55 | 177 |
| 1734384420 | 249.4 | -0.85 | -0.34 | 250.9 | 251.05 | 249.15 | 194 |
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
