Premium
Linamar Corp (PK) (LIMAF)
USOTC
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 | 1.6211 | 4.75829862426 | 34.0689 | 37.04 | 33.53 | 14478 | 36.05245954 | CS |
| 4 | -1.5801 | -4.23959152243 | 37.2701 | 37.872 | 33.359 | 24697 | 36.22322404 | CS |
| 12 | -5.129 | -12.5652269776 | 40.819 | 41.32 | 33.359 | 25204 | 38.11010915 | CS |
| 26 | -8.494 | -19.2241535397 | 44.184 | 48.465 | 33.359 | 28419 | 41.5001363 | CS |
| 52 | -13.68 | -27.7091351023 | 49.37 | 54.59 | 33.359 | 22368 | 44.05714679 | CS |
| 156 | -5.56 | -13.4787878788 | 41.25 | 58.84 | 33.359 | 11471 | 44.97348924 | CS |
| 260 | 15.73 | 78.8076152305 | 19.96 | 72.96 | 17.02 | 9101 | 43.58681609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 35.5 | -0.75 | -2.07 | 35.37 | 35.5 | 34.35 | 12362 |
| 1741641600 | 36.25 | -0.63 | -1.70 | 36.25 | 36.25 | 36.25 | 12903 |
| 1741386000 | 36.8755 | 0.76 | 2.10 | 36.42 | 37.04 | 36.064 | 17760 |
| 1741300140 | 36.118 | 1.02 | 2.89 | 33.53 | 36.39 | 33.53 | 17296 |
| 1741213440 | 35.102 | 1.45 | 4.32 | 34.0689 | 35.41 | 34.0689 | 12068 |
| 1741126800 | 33.65 | -1.5 | -4.27 | 34.339 | 34.339 | 33.359 | 81359 |
| 1741040760 | 35.15 | -0.91 | -2.52 | 36.549 | 36.549 | 35.05 | 34837 |
| 1740781260 | 36.06 | -1.05 | -2.83 | 36.835 | 36.835 | 35.842 | 23236 |
| 1740695340 | 37.11 | -0.31 | -0.84 | 37.172 | 37.172 | 37.11 | 7563 |
| 1740608400 | 37.424 | 0.14 | 0.39 | 37.54 | 37.56 | 37.4201 | 8451 |
| 1740522480 | 37.28 | 0.38 | 1.03 | 37.114 | 37.28 | 37.114 | 13015 |
| 1740435600 | 36.9 | 0.4 | 1.10 | 37.19 | 37.19 | 36.9 | 6485 |
| 1740176400 | 36.5 | -0.83 | -2.22 | 37.29 | 37.29 | 36.3 | 18397 |
| 1740090480 | 37.3301 | 0.21 | 0.56 | 35.11 | 37.3301 | 35.11 | 19047 |
| 1740003960 | 37.1212 | -0.17 | -0.45 | 35.53 | 37.13 | 35.53 | 24691 |
| 1739917740 | 37.2901 | 0.01 | 0.03 | 37.28 | 37.468 | 37.21 | 63800 |
| 1739572020 | 37.28 | -0.59 | -1.56 | 37.3 | 37.3 | 37.1752 | 69443 |
| 1739485320 | 37.872 | 0.58 | 1.56 | 37.872 | 37.872 | 37.872 | 16841 |
| 1739398920 | 37.29 | -0.39 | -1.04 | 37.2701 | 37.344 | 37.0201 | 9687 |
| 1739312940 | 37.68 | 0.45 | 1.22 | 37.4 | 37.736 | 37.296 | 17362 |
| 1739226000 | 37.225 | 0.38 | 1.02 | 37.15 | 37.465 | 36.98 | 19486 |
| 1738967160 | 36.85 | -0.87 | -2.31 | 37.2 | 37.33 | 36.85 | 42950 |
| 1738880400 | 37.72 | -0.83 | -2.15 | 39.02 | 39.02 | 37.72 | 27568 |
| 1738794000 | 38.55 | 0.84 | 2.22 | 37.977 | 38.6 | 37.783 | 15711 |
| 1738708080 | 37.712 | 0.65 | 1.76 | 38.1899 | 38.238 | 37.608 | 4327 |
| 1738621740 | 37.059 | -1.79 | -4.61 | 37.39 | 37.88 | 35.6198 | 116101 |
| 1738362000 | 38.85 | -1.9 | -4.66 | 40.25 | 40.25 | 38.85 | 148992 |
| 1738276080 | 40.75 | -0.01 | -0.02 | 40.85 | 41.32 | 40.75 | 2305 |
| 1738189740 | 40.76 | 0.17 | 0.42 | 40.58 | 40.76 | 40.16 | 151389 |
| 1738103280 | 40.59 | -0.14 | -0.34 | 40.445 | 40.718 | 40.445 | 43391 |
| 1738016820 | 40.73 | -0.49 | -1.19 | 40.73 | 40.73 | 40.73 | 2640 |
| 1737757440 | 41.22 | 0.22 | 0.54 | 40.87 | 41.22 | 40.87 | 6108 |
| 1737671040 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737584640 | 41 | 0.24 | 0.59 | 41.11 | 41.11 | 41 | 22750 |
| 1737498540 | 40.76 | 0.6 | 1.49 | 40.34 | 40.76 | 40.34 | 17766 |
| 1737152880 | 40.16 | 0.14 | 0.35 | 40.37 | 40.37 | 40.144 | 8114 |
| 1737066420 | 40.02 | 0.53 | 1.34 | 39.844 | 40.19 | 39.844 | 23128 |
| 1736979720 | 39.489 | 1.1 | 2.86 | 38.59 | 39.622 | 38.59 | 6779 |
| 1736893380 | 38.39 | -0.09 | -0.24 | 38.65 | 38.688 | 38.12 | 17520 |
| 1736806800 | 38.482 | 0.45 | 1.17 | 38.316 | 38.482 | 38.288 | 3309 |
| 1736547720 | 38.037 | -0.42 | -1.08 | 38.037 | 38.037 | 38.037 | 8622 |
| 1736375340 | 38.454 | -1.23 | -3.09 | 39.481 | 39.481 | 38.454 | 10577 |
| 1736288940 | 39.68 | -1.18 | -2.89 | 40 | 40.05 | 39.68 | 3682 |
| 1736202360 | 40.86 | 1.82 | 4.65 | 40.86 | 40.86 | 40.86 | 15125 |
| 1735942980 | 39.045 | -0.22 | -0.55 | 38.686 | 39.045 | 38.686 | 6904 |
| 1735856700 | 39.262 | -0.24 | -0.60 | 39.262 | 39.262 | 39.262 | 6897 |
| 1735683960 | 39.5 | 0 | 0.00 | 39.5434 | 39.5434 | 39.45 | 3473 |
| 1735597740 | 39.5 | -0.01 | -0.02 | 38.785 | 39.64 | 38.785 | 4356 |
| 1735338000 | 39.506 | -0.24 | -0.61 | 39.37 | 39.644 | 39.252 | 25634 |
| 1735252020 | 39.75 | -0.04 | -0.11 | 39.75 | 39.75 | 39.75 | 875 |
| 1735078200 | 39.7925 | 0.3 | 0.77 | 39.641 | 39.81 | 39.624 | 5402 |
| 1734992400 | 39.488 | -0.12 | -0.31 | 39.13 | 39.488 | 39.05 | 33834 |
| 1734733200 | 39.61 | 0.46 | 1.17 | 38.85 | 39.61 | 38.85 | 10366 |
| 1734646800 | 39.15 | -0.15 | -0.38 | 39.42 | 39.42 | 38.58 | 11808 |
| 1734560940 | 39.2985 | -1.81 | -4.41 | 40.819 | 40.819 | 39.2985 | 46547 |
| 1734474360 | 41.11 | -1.42 | -3.33 | 39.61 | 41.92 | 39.61 | 3410 |
| 1734388140 | 42.527068 | -0.34 | -0.79 | 42.527068 | 42.527068 | 42.527068 | 3024 |
| 1734128940 | 42.864 | -0.55 | -1.27 | 42.914 | 42.971 | 42.7975 | 8934 |
| 1734042480 | 43.4138 | -0.59 | -1.34 | 43.45 | 43.45 | 43.32 | 15965 |
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
