Premium
Linamar Corp (PK) (LIMAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.564971751412 | 70.8 | 70.8 | 67.22 | 11583 | 69.57859906 | CS |
| 4 | -5.5 | -7.24637681159 | 75.9 | 75.9 | 67.22 | 8528 | 70.91842261 | CS |
| 12 | 11.12 | 18.7584345479 | 59.28 | 76.53 | 56.38 | 4552 | 69.29782579 | CS |
| 26 | 7.34 | 11.6397082144 | 63.06 | 76.53 | 56.38 | 9456 | 65.86475769 | CS |
| 52 | 22.07 | 45.6652182909 | 48.33 | 76.53 | 47.753 | 8839 | 60.36956854 | CS |
| 156 | 17.4185 | 32.8765701235 | 52.9815 | 76.53 | 31.4 | 14588 | 47.03607096 | CS |
| 260 | 10.99 | 18.4985692644 | 59.41 | 76.53 | 31.4 | 9882 | 47.20940521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1783373340 | 70.4 | 3.18 | 4.73 | 68.985 | 70.4 | 68.985 | 332 |
| 1783027740 | 67.22 | -3.58 | -5.06 | 67.23 | 67.23 | 67.22 | 11818 |
| 1782941280 | 70.8 | 0 | 0.00 | 70.8 | 70.8 | 70.8 | 0 |
| 1782854880 | 70.8 | 1.02 | 1.46 | 70.8 | 70.8 | 70.8 | 22598 |
| 1782768300 | 69.78 | 0.58 | 0.84 | 69.675 | 69.78 | 69.675 | 500 |
| 1782509280 | 69.2 | -1.15 | -1.63 | 69.2 | 69.2 | 69.2 | 297 |
| 1782422400 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1782336000 | 70.35 | -3.67 | -4.96 | 70.363 | 70.363 | 70.35 | 46714 |
| 1782249900 | 74.02 | 0 | 0.00 | 74.02 | 74.02 | 74.02 | 0 |
| 1782163500 | 74.02 | 0.54 | 0.73 | 73.02 | 74.02 | 73.02 | 562 |
| 1781818140 | 73.48 | 0 | 0.00 | 73.48 | 73.48 | 73.48 | 0 |
| 1781731740 | 73.48 | 0 | 0.00 | 73.48 | 73.48 | 73.48 | 0 |
| 1781645340 | 73.48 | -0.62 | -0.84 | 74.285 | 74.285 | 73.48 | 22073 |
| 1781558940 | 74.1 | 0 | 0.00 | 74.1 | 74.1 | 74.1 | 136 |
| 1781299740 | 74.1 | 1.37 | 1.88 | 73.5666 | 74.1 | 73.5555 | 2587 |
| 1781213220 | 72.73 | -0.52 | -0.71 | 71.56 | 73.482 | 71.56 | 2364 |
| 1781126940 | 73.25 | -1.75 | -2.33 | 73.25 | 73.25 | 73.25 | 376 |
| 1781040540 | 75 | -0.56 | -0.74 | 75.9 | 75.9 | 75 | 510 |
| 1780954140 | 75.56 | 1.06 | 1.42 | 75.61 | 75.649 | 75.454 | 7288 |
| 1780694940 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1780608540 | 74.5 | -1.52 | -2.00 | 74.5 | 74.5 | 74.5 | 350 |
| 1780522140 | 76.02 | 0.55 | 0.73 | 75.79 | 76.02 | 75.79 | 426 |
| 1780435740 | 75.47 | 0.95 | 1.27 | 75.02 | 76.53 | 75.02 | 566 |
| 1780349340 | 74.52 | 0.68 | 0.92 | 74.63 | 74.63 | 74.5 | 1802 |
| 1780090140 | 73.838 | 0 | 0.00 | 73.838 | 73.838 | 73.838 | 0 |
| 1780003740 | 73.838 | 0 | 0.00 | 73.838 | 73.838 | 73.838 | 0 |
| 1779917340 | 73.838 | 1.51 | 2.08 | 73.838 | 73.838 | 73.838 | 201 |
| 1779830940 | 72.33 | 2.53 | 3.62 | 73.071 | 73.071 | 72.33 | 930 |
| 1779484920 | 69.8 | 1.49 | 2.18 | 69.8 | 69.8 | 69.8 | 485 |
| 1779398700 | 68.31 | 0 | 0.00 | 68.31 | 68.31 | 68.31 | 0 |
| 1779312300 | 68.31 | 0.13 | 0.19 | 68.33 | 68.33 | 68.31 | 837 |
| 1779225660 | 68.18 | -1.62 | -2.32 | 68.39 | 68.39 | 68.18 | 30154 |
| 1779139740 | 69.8 | -1.07 | -1.51 | 69.79 | 69.8 | 69.79 | 518 |
| 1778880300 | 70.87 | 0 | 0.00 | 70.87 | 70.87 | 70.87 | 0 |
| 1778793900 | 70.87 | 1.34 | 1.93 | 70.87 | 70.87 | 70.87 | 3064 |
| 1778707380 | 69.53 | 0.35 | 0.51 | 69.53 | 69.53 | 69.53 | 356 |
| 1778621340 | 69.18 | -1.17 | -1.66 | 69.12 | 69.18 | 69.12 | 311 |
| 1778534400 | 70.3501 | 0 | 0.00 | 70.3501 | 70.3501 | 70.3501 | 0 |
| 1778275200 | 70.3501 | -0.67 | -0.94 | 69.92 | 70.3501 | 69.88 | 487 |
| 1778188800 | 71.02 | 4.21 | 6.31 | 69.51 | 71.9 | 69.51 | 711 |
| 1778102520 | 66.8064 | 0.9 | 1.36 | 66.72 | 66.8064 | 66.72 | 1823 |
| 1778016000 | 65.9085 | 0.62 | 0.95 | 66.275 | 66.275 | 65.9085 | 467 |
| 1777930200 | 65.289 | 0 | 0.00 | 65.289 | 65.289 | 65.289 | 0 |
| 1777671000 | 65.289 | 4.05 | 6.61 | 65.9552 | 65.9552 | 65.289 | 1976 |
| 1777584540 | 61.24 | 0 | 0.00 | 61.24 | 61.24 | 61.24 | 0 |
| 1777498140 | 61.24 | -0.22 | -0.36 | 61.24 | 61.24 | 61.24 | 318 |
| 1777411800 | 61.46 | -1.04 | -1.66 | 61.31 | 61.47 | 61.31 | 2844 |
| 1777325400 | 62.5 | 0.09 | 0.15 | 62.44 | 62.5 | 62.44 | 330 |
| 1777065780 | 62.405 | 0.91 | 1.47 | 62.405 | 62.405 | 62.405 | 246 |
| 1776979740 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1776893340 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1776806940 | 61.5 | 0.1 | 0.17 | 62.234 | 62.2725 | 61.5 | 8485 |
| 1776720540 | 61.395 | 0.97 | 1.61 | 61.465 | 61.465 | 61.395 | 655 |
| 1776460800 | 60.424 | 1.55 | 2.64 | 59.16 | 60.55 | 59.16 | 4232 |
| 1776374940 | 58.87 | 2.49 | 4.42 | 59.479 | 59.654 | 58.51 | 3560 |
| 1776288360 | 56.38 | -7.02 | -11.07 | 59.28 | 59.28 | 56.38 | 2349 |
| 1776201600 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 0 |
| 1776115200 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 0 |
| 1775856000 | 63.4 | -0.15 | -0.24 | 63.4 | 63.4 | 63.4 | 100 |
| 1775770140 | 63.55 | 0.39 | 0.62 | 62.565 | 63.56 | 62.565 | 570 |
| 1775683500 | 63.16 | 3.75 | 6.31 | 60.19 | 63.45 | 60.19 | 5197 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
