Premium
Lanxess AG (PK) (LNXSY)
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 | 0 | 5.25 | 5.25 | 5.25 | 25432 | 5.25 | DR |
| 4 | 0.5 | 10.5263157895 | 4.75 | 5.5 | 4.75 | 24867 | 5.27876582 | DR |
| 12 | -0.17 | -3.13653136531 | 5.42 | 5.69 | 4.75 | 13059 | 5.27458755 | DR |
| 26 | 0.55 | 11.7021276596 | 4.7 | 6.524 | 4.7 | 7482 | 5.31700427 | DR |
| 52 | 0.54 | 11.4649681529 | 4.71 | 6.524 | 4.7 | 6289 | 5.39449057 | DR |
| 156 | -6.95 | -56.9672131148 | 12.2 | 12.45 | 4.38 | 2560 | 5.79904822 | DR |
| 260 | -6.74 | -56.2135112594 | 11.99 | 15.55 | 4.38 | 2309 | 6.2091189 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738621680 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738362480 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738276080 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738189680 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738103280 | 5.25 | 0.2 | 3.96 | 5.25 | 5.25 | 5.25 | 25432 |
| 1738016820 | 5.05 | -0.3 | -5.61 | 4.94 | 5.05 | 4.94 | 1600 |
| 1737757440 | 5.35 | 0.15 | 2.88 | 5.2 | 5.41 | 5.2 | 1700 |
| 1737671220 | 5.2 | 0.03 | 0.58 | 5.23 | 5.23 | 5.2 | 11560 |
| 1737584640 | 5.17 | -0.33 | -6.00 | 5.2 | 5.2 | 5.12 | 83204 |
| 1737498540 | 5.5 | 0.75 | 15.79 | 5.1849999 | 5.5 | 5.1849999 | 50236 |
| 1737152400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737066000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736979600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736893200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736806800 | 4.75 | -0.27 | -5.38 | 4.75 | 4.75 | 4.75 | 335 |
| 1736547780 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1736374980 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1736288580 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1736202180 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1735942980 | 5.0199999 | -0.03 | -0.55 | 5.0199999 | 5.0199999 | 5.0199999 | 100 |
| 1735856700 | 5.048 | 0.25 | 5.17 | 5.048 | 5.048 | 5.048 | 256 |
| 1735683600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735597200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735338000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735251600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1735078800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734992400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734733200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1734646800 | 4.8 | -0.65 | -11.93 | 4.8 | 4.8 | 4.8 | 2057 |
| 1734560400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734474000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734387600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734128400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734042000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733955600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733869200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733782800 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 351 |
| 1733523780 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733437380 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733350980 | 5.55 | 0.37 | 7.14 | 5.55 | 5.55 | 5.55 | 1290 |
| 1733264700 | 5.18 | -0.24 | -4.43 | 5.69 | 5.69 | 5.18 | 3202 |
| 1733178180 | 5.42 | -0.22 | -3.82 | 5.42 | 5.42 | 5.42 | 1502 |
| 1732890600 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732717800 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732631400 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732545000 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732285800 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732199400 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732113000 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732026600 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731940200 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731681000 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731594600 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731508200 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731421800 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731335400 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1731076200 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1730989800 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1730903400 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1730817000 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
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
