Premium
Lassonde Inds Inc (PK) (LSDAF)
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 | -4.19741 | -2.62703594958 | 159.77741 | 161.1 | 155.58 | 2627 | 159.70121709 | CS |
| 4 | -4.42 | -2.7625 | 160 | 161.1 | 155.58 | 1986 | 159.70354898 | CS |
| 12 | -10.932 | -6.56529259152 | 166.512 | 167.38243 | 153.0407 | 806 | 159.68482307 | CS |
| 26 | -3.92 | -2.45768025078 | 159.5 | 168.64394 | 153.0407 | 408 | 159.82716756 | CS |
| 52 | -0.1906 | -0.122359418273 | 155.7706 | 168.64394 | 113.91 | 315 | 156.55291452 | CS |
| 156 | 77.58 | 99.4615384615 | 78 | 168.64394 | 70.8425 | 299 | 125.52858819 | CS |
| 260 | 12.88991 | 9.03350050448 | 142.69009 | 168.64394 | 70.8425 | 256 | 110.84080975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 155.58 | -5.52 | -3.43 | 155.58 | 155.58 | 155.58 | 202 |
| 1781731740 | 161.1 | 1.32 | 0.83 | 161.1 | 161.1 | 159.61448 | 187 |
| 1781645340 | 159.77741 | -0.22 | -0.14 | 159.77741 | 159.77741 | 159.77741 | 7493 |
| 1781558940 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1781299740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1781213340 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1781126940 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1781040540 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1780954140 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1780694940 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1780608540 | 160 | 3.15 | 2.01 | 160 | 160 | 160 | 62 |
| 1780521660 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1780435260 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1780348860 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1780089660 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1780003260 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779916860 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779830460 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779484860 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779398460 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779312060 | 156.85 | 0 | 0.00 | 156.85 | 156.85 | 156.85 | 0 |
| 1779225660 | 156.85 | 3.81 | 2.49 | 156.85 | 156.85 | 156.85 | 13 |
| 1779139500 | 153.04069 | 0 | 0.00 | 153.04069 | 153.04069 | 153.04069 | 0 |
| 1778880300 | 153.04069 | 0 | 0.00 | 153.04069 | 153.04069 | 153.04069 | 0 |
| 1778793900 | 153.04069 | -13.47 | -8.09 | 153.04069 | 153.04069 | 153.04069 | 60 |
| 1778707800 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778621400 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778535000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778275800 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778189400 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778103000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1778016600 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777930200 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777671000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777584600 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777498200 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777411800 | 166.512 | 0 | 0.00 | 167.38243 | 167.38243 | 166.512 | 30 |
| 1777325400 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1777065600 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776979200 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776892800 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776806400 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776720000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776460800 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776374400 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776288000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776201600 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1776115200 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1775856000 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1775769600 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1775683200 | 166.512 | 0 | 0.00 | 166.512 | 166.512 | 166.512 | 0 |
| 1775596800 | 166.512 | 3.19 | 1.95 | 166.512 | 166.512 | 166.512 | 12 |
| 1775510400 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1775164800 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1775078400 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774992000 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774905600 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774646400 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774560000 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774473600 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774387200 | 163.32605 | 0 | 0.00 | 163.32605 | 163.32605 | 163.32605 | 0 |
| 1774300800 | 163.32605 | -0.78 | -0.48 | 163.32605 | 163.32605 | 163.32605 | 50 |
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.
