Premium
Ledyard Financial Group Inc (QX) (LFGP)
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 | 0.25 | 1.72413793103 | 14.5 | 14.76 | 14.23 | 9831 | 14.66772262 | CS |
| 4 | 0.53 | 3.72714486639 | 14.22 | 14.76 | 14 | 5394 | 14.49038805 | CS |
| 12 | 0.25 | 1.72413793103 | 14.5 | 15.5 | 14 | 3624 | 14.71267885 | CS |
| 26 | 1.16 | 8.53568800589 | 13.59 | 15.5 | 12.65 | 5698 | 13.84886944 | CS |
| 52 | -0.25 | -1.66666666667 | 15 | 15.9 | 12.65 | 4532 | 14.01528896 | CS |
| 156 | -10.16 | -40.7868325974 | 24.91 | 25.105 | 12.65 | 3287 | 15.31459106 | CS |
| 260 | -10.75 | -42.1568627451 | 25.5 | 27.25 | 12.65 | 2674 | 16.81355583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 14.75 | 0.05 | 0.34 | 14.7 | 14.76 | 14.65 | 17000 |
| 1739485320 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 5000 |
| 1739398920 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.68 | 5310 |
| 1739312940 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 520 |
| 1739226000 | 14.7 | 0.11 | 0.75 | 14.6 | 14.7 | 14.36 | 23900 |
| 1738967160 | 14.59 | 0.09 | 0.62 | 14.5 | 14.59 | 14.23 | 14423 |
| 1738880400 | 14.5 | 0.25 | 1.75 | 14.29 | 14.5 | 14.29 | 700 |
| 1738794000 | 14.25 | 0.05 | 0.35 | 14.14 | 14.25 | 14 | 12200 |
| 1738708080 | 14.2 | 0 | 0.00 | 14.2149 | 14.25 | 14.12 | 3400 |
| 1738621740 | 14.2 | -0.04 | -0.28 | 14.24 | 14.24 | 14.2 | 1275 |
| 1738362000 | 14.24 | 0.05 | 0.35 | 14.12 | 14.24 | 14.11 | 2234 |
| 1738276140 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1738189740 | 14.19 | 0.06 | 0.42 | 14.1 | 14.19 | 14.1 | 675 |
| 1738103220 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1738016820 | 14.13 | -0.02 | -0.14 | 14.13 | 14.13 | 14.13 | 100 |
| 1737757620 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1737671220 | 14.15 | 0.01 | 0.07 | 14.04 | 14.15 | 14.04 | 1255 |
| 1737584940 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737498540 | 14.14 | -0.05 | -0.35 | 14.2 | 14.2 | 14.01 | 4525 |
| 1737152880 | 14.19 | -0.26 | -1.80 | 14.22 | 14.22 | 14.02 | 5400 |
| 1737066420 | 14.45 | 0 | 0.00 | 14.44 | 14.45 | 14.44 | 1000 |
| 1736979780 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1736893380 | 14.45 | 0.16 | 1.12 | 14.45 | 14.45 | 14.45 | 150 |
| 1736806800 | 14.29 | -0.27 | -1.85 | 14.55 | 14.68 | 14.29 | 6330 |
| 1736547720 | 14.56 | -0.41 | -2.74 | 14.78 | 14.78 | 14.56 | 3521 |
| 1736375340 | 14.97 | -0.03 | -0.20 | 14.81 | 14.97 | 14.6 | 1250 |
| 1736288940 | 15 | -0.2 | -1.32 | 15.02 | 15.02 | 14.76 | 600 |
| 1736202180 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1735942980 | 15.2 | -0.04 | -0.25 | 14.9075 | 15.2 | 14.9075 | 367 |
| 1735856700 | 15.2375 | -0.11 | -0.73 | 15.2 | 15.2375 | 15.2 | 200 |
| 1735683960 | 15.35 | 0 | 0.00 | 15.12 | 15.35 | 15.1 | 1325 |
| 1735597740 | 15.35 | -0.05 | -0.32 | 15 | 15.35 | 15 | 860 |
| 1735337400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1735251000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1735078200 | 15.4 | -0.05 | -0.32 | 15.5 | 15.5 | 15.27 | 447 |
| 1734992400 | 15.45 | 0 | 0.00 | 15.3 | 15.45 | 15.3 | 500 |
| 1734733200 | 15.45 | -0.05 | -0.32 | 15.4 | 15.45 | 15.3595 | 5810 |
| 1734647340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1734560940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 150 |
| 1734474360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 150 |
| 1734388140 | 15.5 | 0 | 0.00 | 15.27 | 15.5 | 15.27 | 610 |
| 1734128940 | 15.5 | 0 | 0.00 | 15.25 | 15.5 | 15.25 | 300 |
| 1734042480 | 15.5 | 0.3 | 1.97 | 15.0575 | 15.5 | 15.01 | 4188 |
| 1733955900 | 15.2 | 0.2 | 1.33 | 15.2 | 15.2 | 15.2 | 500 |
| 1733869200 | 15 | 0 | 0.00 | 14.57 | 15 | 14.57 | 7350 |
| 1733782800 | 15 | 0 | 0.00 | 14.7 | 15 | 14.7 | 511 |
| 1733523900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733437500 | 15 | 0.12 | 0.81 | 14.78 | 15 | 14.51 | 21103 |
| 1733351100 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1733264700 | 14.88 | -0.12 | -0.80 | 14.52 | 14.97 | 14.4 | 3951 |
| 1733178540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732919340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732746540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 200 |
| 1732660140 | 15 | 0.25 | 1.69 | 14.99 | 15 | 14.54 | 2930 |
| 1732573560 | 14.75 | 0.08 | 0.55 | 14.68 | 14.75 | 14.68 | 3672 |
| 1732314000 | 14.67 | 0.17 | 1.17 | 14.5 | 14.67 | 14.49 | 3300 |
| 1732227900 | 14.5 | 0.1 | 0.69 | 14.4 | 14.57 | 14.4 | 6505 |
| 1732141740 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.3 | 4779 |
| 1732054800 | 14.4 | 0 | 0.00 | 14.28 | 14.4 | 14.28 | 2727 |
| 1731968640 | 14.4 | 0.21 | 1.48 | 14.4 | 14.4 | 14.4 | 707 |
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
