Premium
Lasertec Corporation (PK) (LSRCF)
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 | 0 | 318.8963 | 318.8963 | 318.8963 | 15 | 318.8963 | CS |
| 4 | 74.8943 | 30.6941336546 | 244.002 | 334.16 | 240.2 | 445 | 331.1249941 | CS |
| 12 | 57.9813 | 22.222294617 | 260.915 | 334.16 | 229.57 | 231 | 301.13595711 | CS |
| 26 | 113.3613 | 55.1542559661 | 205.535 | 334.16 | 189.23 | 876 | 228.32838563 | CS |
| 52 | 183.0163 | 134.689652635 | 135.88 | 334.16 | 97.1202 | 1986 | 181.89089091 | CS |
| 156 | 163.8222 | 105.641238608 | 155.0741 | 334.16 | 69.55 | 1385 | 195.77852389 | CS |
| 260 | 122.6348 | 62.4854084984 | 196.2615 | 334.16 | 69.55 | 849 | 195.42703303 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768540 | 318.8963 | 0 | 0.00 | 318.8963 | 318.8963 | 318.8963 | 0 |
| 1782509340 | 318.8963 | 0 | 0.00 | 318.8963 | 318.8963 | 318.8963 | 0 |
| 1782422940 | 318.8963 | 0 | 0.00 | 318.8963 | 318.8963 | 318.8963 | 0 |
| 1782336540 | 318.8963 | 0 | 0.00 | 318.8963 | 318.8963 | 318.8963 | 0 |
| 1782250140 | 318.8963 | -15.26 | -4.57 | 318.8963 | 318.8963 | 318.8963 | 15 |
| 1782163740 | 334.16 | 0 | 0.00 | 334.16 | 334.16 | 334.16 | 0 |
| 1781818140 | 334.16 | 0 | 0.00 | 334.16 | 334.16 | 334.16 | 0 |
| 1781731740 | 334.16 | 41.16 | 14.05 | 318.64 | 334.16 | 315.49 | 1682 |
| 1781645340 | 293 | 52.8 | 21.98 | 292.3 | 293 | 292.3 | 48 |
| 1781558940 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1781299740 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1781213340 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1781126940 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1781040540 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1780954140 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1780694940 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1780608540 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1780522140 | 240.2 | 0 | 0.00 | 240.2 | 240.2 | 240.2 | 0 |
| 1780435740 | 240.2 | -6.02 | -2.45 | 244.002 | 244.002 | 240.2 | 34 |
| 1780349340 | 246.224 | -13.78 | -5.30 | 232.32 | 246.224 | 232.32 | 161 |
| 1780090140 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1780003740 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1779917340 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1779830940 | 260 | 30.43 | 13.26 | 251.79 | 260 | 251.79 | 172 |
| 1779484920 | 229.57 | -10.43 | -4.35 | 229.57 | 229.57 | 229.57 | 33 |
| 1779398940 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1779312540 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1779226140 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1779139740 | 240 | -31.25 | -11.52 | 240 | 240 | 240 | 72 |
| 1778880300 | 271.25 | 0 | 0.00 | 271.25 | 271.25 | 271.25 | 0 |
| 1778793900 | 271.25 | -4.7 | -1.70 | 271.25 | 271.25 | 271.25 | 2 |
| 1778707380 | 275.95 | -6.87 | -2.43 | 268.89 | 275.95 | 268.89 | 219 |
| 1778621340 | 282.815 | 0 | 0.00 | 282.815 | 282.815 | 282.815 | 0 |
| 1778534940 | 282.815 | -7.06 | -2.43 | 290 | 290 | 282.815 | 193 |
| 1778275200 | 289.87 | 14.86 | 5.40 | 289.836 | 289.87 | 289 | 1151 |
| 1778189340 | 275.01 | 0 | 0.00 | 275.01 | 275.01 | 275.01 | 0 |
| 1778102940 | 275.01 | 0 | 0.00 | 275.01 | 275.01 | 275.01 | 0 |
| 1778016540 | 275.01 | 0 | 0.00 | 275.01 | 275.01 | 275.01 | 0 |
| 1777930140 | 275.01 | 3.31 | 1.22 | 275.01 | 275.01 | 275.01 | 40 |
| 1777671000 | 271.70319 | 0 | 0.00 | 271.70319 | 271.70319 | 271.70319 | 0 |
| 1777584540 | 271.70319 | -8.38 | -2.99 | 271.70319 | 271.70319 | 271.70319 | 34 |
| 1777498200 | 280.08 | 0 | 0.00 | 280.08 | 280.08 | 280.08 | 0 |
| 1777411800 | 280.08 | 19.17 | 7.35 | 285.08 | 285.08 | 280.08 | 309 |
| 1777325400 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1777066140 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776979740 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776893340 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776806940 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776720540 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776461340 | 260.915 | 0 | 0.00 | 260.915 | 260.915 | 260.915 | 0 |
| 1776374940 | 260.915 | 32.92 | 14.44 | 260.915 | 260.915 | 260.915 | 1 |
| 1776288000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1776201600 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1776115200 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775856000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775769600 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775683200 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775596800 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775510400 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775164800 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1775078400 | 228 | 0.52 | 0.23 | 228 | 228 | 228 | 1 |
| 1774992480 | 227.48 | 0 | 0.00 | 227.48 | 227.48 | 227.48 | 0 |
| 1774906080 | 227.48 | 16.08 | 7.61 | 227.48 | 227.48 | 227.48 | 40 |
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.
