Premium
Lindt and Sprungli (PK) (LDSVF)
USOTC
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 | 936.394 | 8.02834046349 | 11663.606 | 12761.74 | 11646.04 | 12 | 11927.30875 | CS |
| 4 | 1240.83 | 10.9235974107 | 11359.17 | 12761.74 | 11233.5 | 7 | 11730.2716667 | CS |
| 12 | 1242.52 | 10.9401029102 | 11357.48 | 12761.74 | 10729 | 11 | 11365.5761023 | CS |
| 26 | -200 | -1.5625 | 12800 | 13161.525 | 10729 | 8 | 11576.9187801 | CS |
| 52 | 619.84 | 5.17388749399 | 11980.16 | 13370.5 | 10729 | 6 | 11652.8779235 | CS |
| 156 | 1600 | 14.5454545455 | 11000 | 13370.5 | 9050 | 7 | 11120.9540553 | CS |
| 260 | 4502.6468 | 55.6064023489 | 8097.3532 | 13875.5 | 6845.45 | 7 | 10360.1180691 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 12600 | -161.74 | -1.27 | 12600 | 12600 | 12600 | 1 |
| 1740522480 | 12761.74 | 477.08 | 3.88 | 12761.74 | 12761.74 | 12761.74 | 2 |
| 1740435600 | 12284.655 | 0 | 0.00 | 12284.655 | 12284.655 | 12284.655 | 0 |
| 1740176400 | 12284.655 | 384.66 | 3.23 | 12284.655 | 12284.655 | 12284.655 | 2 |
| 1740090480 | 11900 | 236.39 | 2.03 | 11646.04 | 11900 | 11646.04 | 39 |
| 1740003960 | 11663.606 | -36.39 | -0.31 | 11663.606 | 11663.606 | 11663.606 | 5 |
| 1739917740 | 11700 | -200 | -1.68 | 11700 | 11700 | 11700 | 1 |
| 1739572020 | 11900 | 600 | 5.31 | 11900 | 11900 | 11900 | 1 |
| 1739485320 | 11300 | 0 | 0.00 | 11300 | 11300 | 11300 | 0 |
| 1739398920 | 11300 | -55.55 | -0.49 | 11300 | 11300 | 11300 | 3 |
| 1739312400 | 11355.55 | 0 | 0.00 | 11355.55 | 11355.55 | 11355.55 | 0 |
| 1739226000 | 11355.55 | 122.05 | 1.09 | 11355.55 | 11355.55 | 11355.55 | 3 |
| 1738966800 | 11233.5 | 0 | 0.00 | 11233.5 | 11233.5 | 11233.5 | 0 |
| 1738880400 | 11233.5 | 0 | 0.00 | 11233.5 | 11233.5 | 11233.5 | 0 |
| 1738794000 | 11233.5 | -576.5 | -4.88 | 11233.5 | 11233.5 | 11233.5 | 2 |
| 1738708080 | 11810 | 285 | 2.47 | 11810 | 11810 | 11810 | 2 |
| 1738621200 | 11525 | 0 | 0.00 | 11525 | 11525 | 11525 | 0 |
| 1738362000 | 11525 | 165.83 | 1.46 | 11525 | 11525 | 11525 | 2 |
| 1738276080 | 11359.17 | -155.46 | -1.35 | 11359.17 | 11359.17 | 11359.17 | 16 |
| 1738189680 | 11514.63 | 0 | 0.00 | 11514.63 | 11514.63 | 11514.63 | 0 |
| 1738103280 | 11514.63 | 89.63 | 0.78 | 11425 | 11514.63 | 11425 | 9 |
| 1738016820 | 11425 | 225 | 2.01 | 11425 | 11425 | 11425 | 1 |
| 1737757440 | 11200 | 0 | 0.00 | 11200 | 11200 | 11200 | 0 |
| 1737671040 | 11200 | 0 | 0.00 | 11200 | 11200 | 11200 | 0 |
| 1737584640 | 11200 | -120 | -1.06 | 11250 | 11250 | 11200 | 6 |
| 1737498540 | 11320 | 220 | 1.98 | 11300 | 11320 | 11300 | 4 |
| 1737152580 | 11100 | 0 | 0.00 | 11100 | 11100 | 11100 | 0 |
| 1737066180 | 11100 | 0 | 0.00 | 11100 | 11100 | 11100 | 0 |
| 1736979780 | 11100 | 0 | 0.00 | 11100 | 11100 | 11100 | 0 |
| 1736893380 | 11100 | 250 | 2.30 | 11024.36 | 11100 | 11024.36 | 40 |
| 1736806920 | 10850 | 0 | 0.00 | 10850 | 10850 | 10850 | 0 |
| 1736547720 | 10850 | -221.82 | -2.00 | 10850 | 10850 | 10850 | 4 |
| 1736375160 | 11071.824 | 0 | 0.00 | 11071.824 | 11071.824 | 11071.824 | 0 |
| 1736288760 | 11071.824 | 0 | 0.00 | 11071.824 | 11071.824 | 11071.824 | 0 |
| 1736202360 | 11071.824 | 0 | 0.00 | 11071.824 | 11071.824 | 11071.824 | 0 |
| 1735943160 | 11071.824 | 0 | 0.00 | 11071.824 | 11071.824 | 11071.824 | 0 |
| 1735856760 | 11071.824 | 0 | 0.00 | 11071.824 | 11071.824 | 11071.824 | 0 |
| 1735683960 | 11071.824 | -57.47 | -0.52 | 10729 | 11071.824 | 10729 | 2 |
| 1735597620 | 11129.293 | 0 | 0.00 | 11129.293 | 11129.293 | 11129.293 | 0 |
| 1735338420 | 11129.293 | 0 | 0.00 | 11129.293 | 11129.293 | 11129.293 | 0 |
| 1735252020 | 11129.293 | 279.29 | 2.57 | 11127.087 | 11129.293 | 11127.087 | 7 |
| 1735078200 | 10850 | -50 | -0.46 | 10850 | 10850 | 10850 | 1 |
| 1734992400 | 10900 | -50 | -0.46 | 10900 | 10900 | 10900 | 3 |
| 1734733560 | 10950 | 0 | 0.00 | 10950 | 10950 | 10950 | 0 |
| 1734647160 | 10950 | 0 | 0.00 | 10950 | 10950 | 10950 | 0 |
| 1734560760 | 10950 | 0 | 0.00 | 10950 | 10950 | 10950 | 0 |
| 1734474360 | 10950 | 25 | 0.23 | 10950 | 10950 | 10950 | 15 |
| 1734388140 | 10925 | -225 | -2.02 | 10900 | 10925 | 10900 | 3 |
| 1734128400 | 11150 | 0 | 0.00 | 11150 | 11150 | 11150 | 0 |
| 1734042000 | 11150 | 0 | 0.00 | 11150 | 11150 | 11150 | 0 |
| 1733955600 | 11150 | 0 | 0.00 | 11150 | 11150 | 11150 | 0 |
| 1733869200 | 11150 | 0 | 0.00 | 11150 | 11150 | 11150 | 0 |
| 1733782800 | 11150 | 0 | 0.00 | 11150 | 11150 | 11150 | 0 |
| 1733523600 | 11150 | -250 | -2.19 | 11150 | 11150 | 11150 | 18 |
| 1733437500 | 11400 | 42.52 | 0.37 | 11350 | 11400 | 11350 | 12 |
| 1733350980 | 11357.48 | -42.52 | -0.37 | 11357.48 | 11357.48 | 11357.48 | 100 |
| 1733264940 | 11400 | 0 | 0.00 | 11400 | 11400 | 11400 | 0 |
| 1733178540 | 11400 | 0 | 0.00 | 11400 | 11400 | 11400 | 0 |
| 1732919340 | 11400 | 0 | 0.00 | 11400 | 11400 | 11400 | 0 |
| 1732746540 | 11400 | -100 | -0.87 | 11400 | 11400 | 11400 | 41 |
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
