Premium
Chocoladefabriken Lindt and Spruengli AG (PK) (CHLSY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -4.83764082174 | 15.09 | 15.27 | 14 | 7734 | 14.63484063 | DR |
| 4 | 0.68 | 4.97076023392 | 13.68 | 15.27 | 12.94 | 13534 | 14.31590453 | DR |
| 12 | 2.76 | 23.7931034483 | 11.6 | 15.27 | 10.88 | 13484 | 13.14714996 | DR |
| 26 | 2.38 | 19.8664440735 | 11.98 | 15.27 | 10.3601 | 23908 | 11.78129819 | DR |
| 52 | 1.77 | 14.058776807 | 12.59 | 15.27 | 10.05 | 28558 | 11.76464702 | DR |
| 156 | -84.93 | -85.537314936 | 99.29 | 99.29 | 10.05 | 23188 | 11.76702932 | DR |
| 260 | -84.93 | -85.537314936 | 99.29 | 99.29 | 10.05 | 23188 | 11.76702932 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 14.36 | -0.2 | -1.37 | 14.25 | 14.68 | 14.25 | 7209 |
| 1745529840 | 14.56 | -0.05 | -0.31 | 14.57 | 14.6 | 14.4 | 3448 |
| 1745443560 | 14.605 | -0.22 | -1.45 | 14 | 14.73 | 14 | 21794 |
| 1745357340 | 14.82 | 0.09 | 0.61 | 14.73 | 15.27 | 14.3039 | 4075 |
| 1745270400 | 14.73 | -0.36 | -2.39 | 15.09 | 15.09 | 14.73 | 1617 |
| 1744925340 | 15.09 | 0.59 | 4.07 | 14.45 | 15.09 | 13.99 | 6439 |
| 1744838940 | 14.5 | -0.09 | -0.62 | 15.05 | 15.05 | 14.5 | 18720 |
| 1744752360 | 14.59 | -0.11 | -0.71 | 14.57 | 14.67 | 14.45 | 6918 |
| 1744666140 | 14.695 | 0.19 | 1.27 | 13.55 | 14.93 | 13.55 | 7132 |
| 1744406940 | 14.51 | 0.5 | 3.57 | 14.27 | 14.51 | 14.17 | 115060 |
| 1744320120 | 14.01 | 0.05 | 0.36 | 13.6 | 14.01 | 13.495 | 5500 |
| 1744234140 | 13.96 | 0.29 | 2.15 | 13.8 | 15 | 13.6 | 8975 |
| 1744147740 | 13.666 | 0.02 | 0.12 | 13.47 | 13.83 | 13.47 | 13949 |
| 1744061220 | 13.65 | -0.11 | -0.76 | 13.52 | 13.68 | 13.309 | 12425 |
| 1743802020 | 13.755 | -0.17 | -1.22 | 13.79 | 14.07 | 13.6612 | 2075 |
| 1743715440 | 13.925 | 0.35 | 2.54 | 13.7 | 13.97 | 13.7 | 3911 |
| 1743629040 | 13.58 | 0.03 | 0.22 | 13.55 | 13.58 | 12.94 | 3223 |
| 1743542640 | 13.55 | 0.11 | 0.78 | 13.56 | 13.59 | 13.51 | 4663 |
| 1743456180 | 13.445 | -0.06 | -0.41 | 13.24 | 13.51 | 13.24 | 5861 |
| 1743197340 | 13.5 | 0.1 | 0.71 | 13.68 | 13.84 | 13.325 | 11365 |
| 1743110880 | 13.405 | -0.02 | -0.11 | 13.175 | 13.44 | 13.175 | 7431 |
| 1743024540 | 13.42 | 0.15 | 1.13 | 13.58 | 13.58 | 13.16 | 20265 |
| 1742938140 | 13.27 | -0.06 | -0.45 | 13.3 | 13.62 | 13.265 | 4050 |
| 1742851200 | 13.33 | -0.29 | -2.11 | 13.265 | 13.46 | 13.265 | 4689 |
| 1742592540 | 13.6175 | -0.08 | -0.60 | 13.5 | 13.6175 | 13.41 | 804 |
| 1742505960 | 13.7 | 0.44 | 3.32 | 13.205 | 13.7 | 13.205 | 1506 |
| 1742419200 | 13.26 | -0.5 | -3.63 | 13.265 | 13.72 | 13.192 | 3949 |
| 1742333400 | 13.76 | 0.07 | 0.51 | 13.4 | 13.76 | 13.11 | 5892 |
| 1742246400 | 13.69 | 0.52 | 3.95 | 13.47 | 13.69 | 12.83 | 3797 |
| 1741987680 | 13.17 | 0.11 | 0.84 | 12.9945 | 13.33 | 12.9 | 5562 |
| 1741901340 | 13.06 | -0.37 | -2.76 | 12.99 | 13.12 | 12.99 | 5661 |
| 1741814940 | 13.43 | -0.1 | -0.74 | 13.08 | 13.45 | 12.77 | 10953 |
| 1741728480 | 13.53 | -0.26 | -1.89 | 13.64 | 13.64 | 13.28 | 10173 |
| 1741641600 | 13.79 | -0.11 | -0.79 | 13.36 | 13.87 | 13.36 | 5546 |
| 1741386000 | 13.9 | 0.5 | 3.73 | 13.71 | 13.9 | 13.58 | 8274 |
| 1741300140 | 13.4 | 0 | 0.00 | 13.37 | 13.6 | 12.9575 | 7010 |
| 1741213440 | 13.4 | 0.08 | 0.60 | 13.37 | 13.54 | 13.05 | 54918 |
| 1741126800 | 13.32 | 0.27 | 2.07 | 13.79 | 13.97 | 13.2 | 62964 |
| 1741040760 | 13.05 | 0.66 | 5.33 | 12.5 | 13.06 | 12.4935 | 5903 |
| 1740781260 | 12.39 | 0 | 0.00 | 12.71 | 12.84 | 11.93 | 6575 |
| 1740695340 | 12.39 | 0.55 | 4.65 | 12.253 | 12.75 | 12.253 | 29343 |
| 1740608400 | 11.84 | -1.24 | -9.48 | 12.2 | 12.74 | 11.84 | 4062 |
| 1740522480 | 13.08 | 0.86 | 7.04 | 12 | 13.08 | 12 | 36589 |
| 1740435600 | 12.22 | -0.28 | -2.24 | 11.78 | 12.6 | 11.78 | 5697 |
| 1740176400 | 12.5 | 0.48 | 3.99 | 11.7 | 12.5 | 11.7 | 7446 |
| 1740090480 | 12.02 | -0.02 | -0.17 | 12.14 | 12.14 | 11.34 | 4055 |
| 1740003960 | 12.04 | 0.37 | 3.17 | 11.73 | 12.07 | 11.27 | 36780 |
| 1739917740 | 11.67 | -0.15 | -1.27 | 11.59 | 12.04 | 11.59 | 15355 |
| 1739572020 | 11.82 | 0.42 | 3.64 | 11.62 | 12.16 | 11.62 | 4747 |
| 1739485320 | 11.405 | 0.21 | 1.83 | 11.415 | 11.415 | 11.303 | 5634 |
| 1739398920 | 11.2 | -0.32 | -2.78 | 11.145 | 11.328 | 10.88 | 2474 |
| 1739312940 | 11.52 | 0.15 | 1.32 | 11.105 | 11.53 | 10.946 | 20055 |
| 1739226000 | 11.37 | 0.04 | 0.40 | 11.22 | 11.52 | 11.22 | 9574 |
| 1738967160 | 11.325 | -0.18 | -1.52 | 11.4 | 11.54 | 11.11 | 32014 |
| 1738880400 | 11.5 | -0.07 | -0.57 | 11.56 | 11.6275 | 11.387 | 26245 |
| 1738794000 | 11.5658 | 0.09 | 0.79 | 11.69 | 11.69 | 11.322 | 9482 |
| 1738708080 | 11.475 | -0.28 | -2.34 | 11.75 | 11.75 | 11.23 | 5690 |
| 1738621740 | 11.75 | 0.32 | 2.80 | 11.73 | 11.85 | 11.16 | 26786 |
| 1738362000 | 11.43 | -0.27 | -2.31 | 11.6 | 11.83 | 11.43 | 6960 |
| 1738276080 | 11.7 | 0.03 | 0.26 | 11.87 | 11.92 | 11.49 | 21962 |
| 1738189740 | 11.67 | 0.22 | 1.92 | 11.8 | 11.8175 | 11.48 | 10717 |
| 1738103280 | 11.45 | 0.06 | 0.53 | 11.75 | 11.75 | 11.4078 | 34794 |
| 1738016820 | 11.39 | -0.11 | -0.96 | 11.44 | 11.68 | 11.11 | 70499 |
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
