Premium
Lasertec Corporation (PK) (LSRCF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3299 | -1.48459643291 | 89.5799 | 89.65 | 88.25 | 40 | 89.62809375 | CS |
| 4 | 16.62 | 23.2025687561 | 71.63 | 89.65 | 69.55 | 1597 | 78.11618919 | CS |
| 12 | -12.05 | -12.0139581256 | 100.3 | 103.3 | 69.55 | 923 | 80.24740718 | CS |
| 26 | -52.34 | -37.2288213955 | 140.59 | 144.05 | 69.55 | 625 | 86.09629994 | CS |
| 52 | -134.04 | -60.2996086194 | 222.29 | 294.3 | 69.55 | 1997 | 205.19846915 | CS |
| 156 | -45 | -33.7711069418 | 133.25 | 297.6099 | 69.55 | 763 | 200.00933776 | CS |
| 260 | 4.85 | 5.81534772182 | 83.4 | 305.48 | 69.55 | 622 | 197.01402379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 88.25 | -1.4 | -1.56 | 88.25 | 88.25 | 88.25 | 100 |
| 1745616360 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
| 1745529960 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
| 1745443560 | 89.65 | 0.07 | 0.08 | 89.5 | 89.65 | 89.5 | 55 |
| 1745356800 | 89.5799 | 0 | 0.00 | 89.5799 | 89.5799 | 89.5799 | 0 |
| 1745270400 | 89.5799 | 1.53 | 1.74 | 89.5799 | 89.5799 | 89.5799 | 25 |
| 1744925340 | 88.05 | 8.7 | 10.96 | 88.05 | 88.05 | 88.05 | 1 |
| 1744838520 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1744752120 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1744665720 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1744406520 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1744320120 | 79.35 | 0.22 | 0.28 | 79.02 | 79.35 | 77.51 | 9200 |
| 1744234140 | 79.13 | -0.8 | -1.00 | 76.02 | 79.13 | 76.02 | 200 |
| 1744147620 | 79.93 | 0 | 0.00 | 79.93 | 79.93 | 79.93 | 0 |
| 1744061220 | 79.93 | 10.38 | 14.92 | 70.758 | 79.93 | 70.758 | 201 |
| 1743802020 | 69.55 | -23.96 | -25.62 | 71.63 | 72.35 | 69.55 | 1500 |
| 1743715740 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743629340 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743542940 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743456540 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743197340 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743110940 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1743024540 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1742938140 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1742851740 | 93.505 | 0 | 0.00 | 93.505 | 93.505 | 93.505 | 0 |
| 1742592540 | 93.505 | 5.51 | 6.26 | 93.505 | 93.505 | 93.505 | 5 |
| 1742506200 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1742419800 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1742333400 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1742250360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741991160 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741904760 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741818360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741731960 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741645560 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741386360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741299960 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741213560 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741127160 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1741040760 | 88 | -2.82 | -3.10 | 89.19 | 89.19 | 88 | 2400 |
| 1740781260 | 90.818 | -5.8 | -6.00 | 90.818 | 90.818 | 90.818 | 1 |
| 1740694800 | 96.62 | 0 | 0.00 | 96.62 | 96.62 | 96.62 | 0 |
| 1740608400 | 96.62 | 0 | 0.00 | 96.62 | 96.62 | 96.62 | 0 |
| 1740522000 | 96.62 | 0 | 0.00 | 96.62 | 96.62 | 96.62 | 0 |
| 1740435600 | 96.62 | 0 | 0.00 | 96.62 | 96.62 | 96.62 | 0 |
| 1740176400 | 96.62 | -5.59 | -5.46 | 96.62 | 96.62 | 96.62 | 50 |
| 1740090000 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1740003600 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739917200 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739571600 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739485200 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739398800 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739312400 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1739226000 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1738966800 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1738880400 | 102.205 | 0 | 0.00 | 102.205 | 102.205 | 102.205 | 0 |
| 1738794000 | 102.205 | -1.1 | -1.06 | 102.205 | 102.205 | 102.205 | 10 |
| 1738708080 | 103.3 | 3 | 2.99 | 103.3 | 103.3 | 103.3 | 100 |
| 1738621740 | 100.3 | 0.01 | 0.01 | 100.3 | 100.3 | 100.3 | 90 |
| 1738362000 | 100.2854 | 2.29 | 2.33 | 102.43 | 105.3 | 100.2854 | 510 |
| 1738243800 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1738157400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 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
