Premium
Ladenburg Thalmann Financial Services Inc (CE) (LTSH)
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 | -0.75 | -3.57142857143 | 21 | 21 | 20.25 | 258 | 20.4538835 | CS |
| 4 | -0.02 | -0.0986679822398 | 20.27 | 21 | 20.23 | 4536 | 20.24605796 | CS |
| 12 | 0.4 | 2.01511335013 | 19.85 | 21 | 16.6 | 2657 | 20.18244014 | CS |
| 26 | 0.7 | 3.58056265985 | 19.55 | 21 | 16.6 | 2643 | 19.94407995 | CS |
| 52 | 1.5 | 8 | 18.75 | 21 | 16.6 | 2515 | 19.73469067 | CS |
| 156 | 2.5 | 14.0845070423 | 17.75 | 21 | 10 | 2179 | 18.47965068 | CS |
| 260 | 4.48 | 28.4083703234 | 15.77 | 24.08 | 7.5 | 3572 | 18.66291466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 220 |
| 1741901280 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1741814880 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1741728480 | 20.25 | -0.75 | -3.57 | 20.25 | 20.25 | 20.25 | 375 |
| 1741645200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1741386000 | 21 | 0.75 | 3.70 | 21 | 21 | 21 | 140 |
| 1741300140 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 4500 |
| 1741213440 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 1600 |
| 1741126800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 200 |
| 1741040760 | 20.25 | 0.02 | 0.10 | 20.25 | 20.25 | 20.25 | 400 |
| 1740781740 | 20.23 | 0 | 0.00 | 20.23 | 20.23 | 20.23 | 0 |
| 1740695340 | 20.23 | -0.02 | -0.10 | 20.25 | 20.25 | 20.23 | 35000 |
| 1740608400 | 20.25 | -0.1 | -0.49 | 20.35 | 20.35 | 20.25 | 3300 |
| 1740522480 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 1000 |
| 1740435600 | 20.35 | 0.08 | 0.39 | 20.25 | 20.35 | 20.25 | 2883 |
| 1740176400 | 20.27 | 0.27 | 1.35 | 20.27 | 20.27 | 20.27 | 500 |
| 1740090120 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740003720 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739917320 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739571720 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739485320 | 20 | 0 | 0.00 | 20 | 20 | 20 | 335 |
| 1739399340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739312940 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 20 | 2860 |
| 1739226000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 940 |
| 1738967340 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738880940 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738794540 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738708140 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738621740 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 3300 |
| 1738362480 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738276080 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 1144 |
| 1738189740 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 600 |
| 1738103280 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1738016880 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737757680 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737671280 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737584880 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737498480 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1737152880 | 20.25 | 0.25 | 1.25 | 20 | 20.25 | 20 | 2222 |
| 1737066120 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736979720 | 20 | 0.02 | 0.10 | 20 | 20 | 20 | 710 |
| 1736893320 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1736806920 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1736547720 | 19.98 | -0.01 | -0.05 | 19.98 | 19.98 | 19.98 | 165 |
| 1736375340 | 19.99 | -0.01 | -0.05 | 19.99 | 19.99 | 19.99 | 100 |
| 1736288760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736202360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1650 |
| 1735943160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735856760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735683960 | 20 | 3.4 | 20.48 | 20 | 20 | 20 | 2793 |
| 1735597740 | 16.6 | -3.25 | -16.37 | 19.85 | 19.85 | 16.6 | 421 |
| 1735337400 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1735251000 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1735078200 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 140 |
| 1734992400 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1734733200 | 19.85 | 0.35 | 1.79 | 19.85 | 19.85 | 19.85 | 1800 |
| 1734647340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734560940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734474540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734388140 | 19.5 | -0.2 | -1.02 | 19.65 | 19.65 | 19.5 | 1350 |
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
