Premium
Lanxess AG (LXS)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.66666666667 | 28.2 | 30.5 | 28.1 | 27535 | 29.46361133 | DE |
| 4 | 2.31 | 8.76327769347 | 26.36 | 40.135 | 25.02 | 40240 | 28.77700674 | DE |
| 12 | 3.56 | 14.1776184787 | 25.11 | 40.135 | 22.22 | 30522 | 26.56708605 | DE |
| 26 | 3.57 | 14.2231075697 | 25.1 | 40.135 | 22.22 | 27725 | 26.3238588 | DE |
| 52 | 5.67 | 24.652173913 | 23 | 40.135 | 21.01 | 29750 | 25.4362754 | DE |
| 156 | -15.41 | -34.9591651543 | 44.08 | 47.83 | 20.11 | 213142 | 35.29231508 | DE |
| 260 | -18.63 | -39.3868921776 | 47.3 | 67.38 | 20.11 | 243191 | 43.50751812 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 28.37 | -0.52 | -1.80 | 28.5 | 29 | 28.13 | 10445 |
| 1740691620 | 28.89 | -1.12 | -3.73 | 30.07 | 30.35 | 28.89 | 24759 |
| 1740605220 | 30.01 | 0.49 | 1.66 | 29.36 | 30.5 | 29.29 | 58988 |
| 1740518820 | 29.52 | 0.08 | 0.27 | 29.63 | 29.69 | 29.06 | 11357 |
| 1740432420 | 29.44 | 0.99 | 3.48 | 28.92 | 29.81 | 28.86 | 24729 |
| 1740173220 | 28.45 | 0.08 | 0.28 | 28.2 | 29.09 | 28.1 | 17842 |
| 1740086820 | 28.37 | -0.38 | -1.32 | 28.1 | 29.11 | 27.75 | 31892 |
| 1740000420 | 28.75 | -1.31 | -4.36 | 30.29 | 30.4 | 28.35 | 61263 |
| 1739914020 | 30.06 | 0.12 | 0.40 | 30.16 | 30.65 | 29.83 | 55259 |
| 1739827620 | 29.94 | -0.12 | -0.40 | 29.64 | 30.5 | 29.6 | 18524 |
| 1739568420 | 30.06 | 0.44 | 1.49 | 29.52 | 30.45 | 29.41 | 42414 |
| 1739482020 | 29.62 | 0.63 | 2.17 | 29.38 | 30.81 | 29.05 | 162982 |
| 1739395620 | 28.99 | 0.91 | 3.24 | 28.08 | 29.39 | 27.75 | 61459 |
| 1739309220 | 28.08 | 0.49 | 1.78 | 27.59 | 28.29 | 27.41 | 16447 |
| 1739222820 | 27.59 | 0.1 | 0.36 | 27.46 | 28.3 | 27.43 | 17689 |
| 1738963620 | 27.49 | -0.11 | -0.40 | 27.65 | 40.135 | 27.34 | 80666 |
| 1738877220 | 27.6 | 1.69 | 6.52 | 26.05 | 27.88 | 26.04 | 54059 |
| 1738790820 | 25.91 | -0.25 | -0.96 | 26.28 | 26.28 | 25.32 | 8777 |
| 1738704420 | 26.16 | 0.19 | 0.73 | 25.88 | 26.49 | 25.7 | 16064 |
| 1738618020 | 25.97 | -0.06 | -0.23 | 25.5 | 26.13 | 25.02 | 20594 |
| 1738358820 | 26.03 | -0.15 | -0.57 | 26.36 | 26.72 | 25.9 | 19045 |
| 1738272420 | 26.18 | 0.65 | 2.55 | 25.38 | 26.6 | 25.38 | 39869 |
| 1738186020 | 25.53 | 0.17 | 0.67 | 25.42 | 25.84 | 25.17 | 11638 |
| 1738099620 | 25.36 | 0.17 | 0.67 | 25.19 | 25.68 | 25.18 | 10151 |
| 1738013220 | 25.19 | -0.41 | -1.60 | 25 | 25.56 | 24.93 | 13893 |
| 1737754020 | 25.6 | 0.52 | 2.07 | 24.9 | 26.17 | 24.89 | 20424 |
| 1737667620 | 25.08 | 0.07 | 0.28 | 25.06 | 25.51 | 25.01 | 12709 |
| 1737581220 | 25.01 | -0.83 | -3.21 | 25.85 | 25.93 | 24.66 | 32049 |
| 1737494820 | 25.84 | 0.01 | 0.04 | 25.52 | 26.13 | 25.18 | 41171 |
| 1737408420 | 25.83 | 1.21 | 4.91 | 24.41 | 26.77 | 24 | 87016 |
| 1737149220 | 24.62 | 0.73 | 3.06 | 23.87 | 24.69 | 23.87 | 12542 |
| 1737062820 | 23.89 | 0.16 | 0.67 | 23.53 | 24.19 | 23.49 | 21464 |
| 1736976420 | 23.73 | 1.15 | 5.09 | 22.78 | 24 | 22.78 | 55289 |
| 1736890020 | 22.58 | 0.14 | 0.62 | 22.62 | 23.09 | 22.42 | 10505 |
| 1736803620 | 22.44 | 0 | 0.00 | 22.6 | 22.64 | 22.22 | 19225 |
| 1736544420 | 22.44 | -0.64 | -2.77 | 23.06 | 23.18 | 22.31 | 48302 |
| 1736458020 | 23.08 | -0.5 | -2.12 | 23.64 | 23.64 | 22.99 | 31814 |
| 1736371620 | 23.58 | -0.58 | -2.40 | 24.01 | 24.15 | 23.28 | 18365 |
| 1736285220 | 24.16 | -0.2 | -0.82 | 24.29 | 25.03 | 24 | 19746 |
| 1736198820 | 24.36 | 1.11 | 4.77 | 23.28 | 24.78 | 23.26 | 23070 |
| 1735939620 | 23.25 | -0.36 | -1.52 | 23.44 | 23.5 | 23.21 | 17401 |
| 1735853220 | 23.61 | 0.11 | 0.47 | 23.56 | 23.95 | 23.27 | 10447 |
| 1735594020 | 23.5 | 0.04 | 0.17 | 23.45 | 23.57 | 23.32 | 11325 |
| 1735334820 | 23.46 | 0.26 | 1.12 | 23.5 | 23.64 | 23.21 | 22849 |
| 1734989220 | 23.2 | -0.34 | -1.44 | 23 | 23.47 | 22.98 | 29647 |
| 1734730020 | 23.54 | 0.03 | 0.13 | 23.28 | 23.58 | 22.91 | 22832 |
| 1734643620 | 23.51 | 0.09 | 0.38 | 23.26 | 23.66 | 23.25 | 15986 |
| 1734557220 | 23.42 | -0.67 | -2.78 | 24.07 | 24.17 | 23.4 | 22337 |
| 1734470820 | 24.09 | -0.01 | -0.04 | 24.24 | 24.47 | 23.81 | 19310 |
| 1734384420 | 24.1 | -1.31 | -5.16 | 25.38 | 25.38 | 24.03 | 49565 |
| 1734125220 | 25.41 | -0.79 | -3.02 | 26.2 | 26.36 | 25.4 | 12589 |
| 1734038820 | 26.2 | 0.07 | 0.27 | 26.11 | 26.52 | 26.11 | 15127 |
| 1733952420 | 26.13 | -0.17 | -0.65 | 26.22 | 26.79 | 26.06 | 14131 |
| 1733866020 | 26.3 | 0 | 0.00 | 26.16 | 26.58 | 26.06 | 10561 |
| 1733779620 | 26.3 | 0.63 | 2.45 | 25.75 | 26.76 | 25.75 | 49984 |
| 1733520420 | 25.67 | 0.44 | 1.74 | 25.11 | 25.9 | 25.11 | 20581 |
| 1733434020 | 25.23 | -0.67 | -2.59 | 25.59 | 25.7 | 25.18 | 25505 |
| 1733347620 | 25.9 | -0.52 | -1.97 | 26.53 | 26.54 | 25.57 | 27185 |
| 1733261220 | 26.42 | 0.58 | 2.24 | 25.63 | 26.53 | 25.63 | 37406 |
| 1733174820 | 25.84 | 2.01 | 8.43 | 23.54 | 26.16 | 23.51 | 76605 |
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
