Premium
Localiza Rent A Car SA (QX) (LZRFY)
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 | -0.28 | -5.19480519481 | 5.39 | 5.44 | 4.68 | 99964 | 4.8706567 | DR |
| 4 | -0.54 | -9.55752212389 | 5.65 | 6.62 | 4.68 | 97129 | 5.21735475 | DR |
| 12 | -2.34 | -31.4093959732 | 7.45 | 8 | 4.483 | 51628 | 5.72640181 | DR |
| 26 | -3.75 | -42.3250564334 | 8.86 | 9.39 | 4.483 | 33153 | 6.32593086 | DR |
| 52 | -7.3575 | -59.0134349308 | 12.4675 | 12.65 | 4.483 | 41592 | 8.29635957 | DR |
| 156 | -3.7851 | -42.5526413419 | 8.8951 | 16.32 | 4.483 | 32629 | 10.10180237 | DR |
| 260 | -6.72 | -56.8047337278 | 11.83 | 20.7399 | 4.02 | 34690 | 9.41258775 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.11 | 0.05 | 0.99 | 5.1 | 5.14 | 5 | 151549 |
| 1737066420 | 5.0599999 | 0.11 | 2.22 | 5.0599999 | 5.09 | 5.01 | 49651 |
| 1736979720 | 4.95 | 0.05 | 1.02 | 5.05 | 5.23 | 4.95 | 51476 |
| 1736893380 | 4.9 | 0.1 | 2.08 | 4.885 | 4.96 | 4.86 | 146849 |
| 1736806800 | 4.8 | 0 | 0.00 | 4.76 | 4.834 | 4.68 | 85546 |
| 1736547720 | 4.8 | -0.34 | -6.61 | 5.39 | 5.44 | 4.8 | 166297 |
| 1736375340 | 5.14 | -0.26 | -4.81 | 5.07 | 5.16 | 5.03 | 104183 |
| 1736288940 | 5.4 | 0.05 | 0.93 | 5.36 | 5.46 | 5.21 | 213971 |
| 1736202360 | 5.35 | -0.06 | -1.11 | 5.47 | 5.8099999 | 5.35 | 96601 |
| 1735942980 | 5.41 | -0.04 | -0.73 | 5.3099999 | 5.6 | 5.2699999 | 114445 |
| 1735856700 | 5.45 | -0.04 | -0.73 | 6.62 | 6.62 | 5.3099999 | 105697 |
| 1735683960 | 5.49 | 0.19 | 3.58 | 5.2 | 5.993 | 5.2 | 80750 |
| 1735597740 | 5.3 | 0 | 0.00 | 5.28 | 5.332 | 5.235 | 70267 |
| 1735338000 | 5.3 | -0.07 | -1.30 | 5.38 | 5.4 | 5.3 | 48512 |
| 1735252020 | 5.37 | 0.1 | 1.90 | 5.4 | 6.45 | 5.35 | 117083 |
| 1735078200 | 5.2699999 | -0.09 | -1.68 | 5.3 | 5.688 | 5.2699999 | 8732 |
| 1734992400 | 5.36 | -0.06 | -1.09 | 5.41 | 5.78 | 5.3 | 99862 |
| 1734733200 | 5.4189999 | 0.17 | 3.22 | 5.65 | 5.65 | 5.3 | 91271 |
| 1734646800 | 5.25 | 0.77 | 17.11 | 5.05 | 5.53 | 5 | 92133 |
| 1734560940 | 4.483 | -0.67 | -12.95 | 4.95 | 4.99 | 4.483 | 44270 |
| 1734474360 | 5.15 | 0.01 | 0.19 | 5.14 | 5.47 | 4.83 | 51994 |
| 1734388140 | 5.14 | -0.14 | -2.58 | 5.5 | 5.94 | 5.14 | 72088 |
| 1734128940 | 5.276 | -0.41 | -7.28 | 5.36 | 5.5199999 | 5.2699999 | 14373 |
| 1734042480 | 5.69 | -0.16 | -2.74 | 5.68 | 5.69 | 5.5199999 | 19705 |
| 1733955900 | 5.85 | 0.21 | 3.72 | 5.72 | 6.105 | 5.72 | 86467 |
| 1733869200 | 5.64 | 0.17 | 3.11 | 5.595 | 5.64 | 5.51 | 41318 |
| 1733782800 | 5.47 | -0.26 | -4.54 | 5.49 | 5.518 | 5.44 | 12001 |
| 1733523600 | 5.73 | -0.37 | -6.03 | 5.73 | 6 | 5.63 | 11959 |
| 1733437500 | 6.098 | 0.14 | 2.32 | 6.11 | 6.16 | 6.07 | 14056 |
| 1733350980 | 5.96 | -0.14 | -2.21 | 6.05 | 6.41 | 5.95 | 47576 |
| 1733264700 | 6.095 | 0.09 | 1.41 | 6 | 6.13 | 5.97 | 105186 |
| 1733178180 | 6.01 | -0.09 | -1.48 | 6.01 | 6.0599999 | 5.955 | 53509 |
| 1732918200 | 6.1 | -0.92 | -13.11 | 6.01 | 6.19 | 5.99 | 33903 |
| 1732746540 | 7.02 | -0.98 | -12.25 | 7.43 | 7.44 | 6.955 | 55433 |
| 1732660140 | 8 | 0.28 | 3.63 | 7.46 | 8 | 7.44 | 38482 |
| 1732573560 | 7.72 | 0.17 | 2.25 | 7.51 | 8 | 7.44 | 24469 |
| 1732314000 | 7.55 | 0.09 | 1.21 | 7.47 | 7.55 | 7.47 | 4798 |
| 1732227900 | 7.46 | -0.01 | -0.13 | 7.28 | 7.485 | 7.23 | 14562 |
| 1732141740 | 7.47 | -0.06 | -0.80 | 7.68 | 7.68 | 7.47 | 1913 |
| 1732054800 | 7.53 | 0.02 | 0.27 | 7.57 | 7.57 | 7.46 | 78193 |
| 1731968640 | 7.51 | -0.09 | -1.18 | 7.22 | 7.64 | 7.22 | 139826 |
| 1731709260 | 7.6 | -0.09 | -1.11 | 7.61 | 8 | 7.6 | 2198 |
| 1731622800 | 7.685 | -0.04 | -0.45 | 7.76 | 7.78 | 7.685 | 13748 |
| 1731536760 | 7.72 | -0.06 | -0.77 | 7.62 | 7.74 | 7.6 | 15937 |
| 1731450480 | 7.78 | 0.5 | 6.90 | 7.83 | 7.835 | 7.78 | 12287 |
| 1731363600 | 7.278 | 0.29 | 4.12 | 7.14 | 7.33 | 7.14 | 10509 |
| 1731104400 | 6.99 | 0.14 | 2.04 | 7.055 | 7.14 | 6.976 | 9342 |
| 1731018540 | 6.85 | -0.58 | -7.81 | 7.48 | 7.48 | 6.85 | 6284 |
| 1730931600 | 7.43 | 0.14 | 1.92 | 7.16 | 7.53 | 7.16 | 7099 |
| 1730845680 | 7.29 | 0.08 | 1.11 | 7.21 | 7.35 | 7.2 | 25885 |
| 1730759160 | 7.21 | 0.31 | 4.49 | 7.3 | 7.3 | 7.21 | 40765 |
| 1730496420 | 6.9 | -0.32 | -4.43 | 7.13 | 7.13 | 6.9 | 3551 |
| 1730409780 | 7.22 | -0.16 | -2.17 | 7.24 | 7.2547 | 7.213 | 4238 |
| 1730323500 | 7.38 | 0.08 | 1.11 | 7.25 | 7.38 | 7.25 | 9968 |
| 1730237280 | 7.299 | -0.09 | -1.23 | 7.39 | 7.39 | 7.299 | 3747 |
| 1730150880 | 7.39 | -0.06 | -0.81 | 7.405 | 7.48 | 7.39 | 15758 |
| 1729891500 | 7.45 | -0.12 | -1.52 | 7.45 | 7.45 | 7.45 | 455 |
| 1729805160 | 7.565 | 0.13 | 1.75 | 7.415 | 7.565 | 7.4101 | 16574 |
| 1729718940 | 7.435 | -0.01 | -0.07 | 7.46 | 7.46 | 7.33 | 18968 |
| 1729632300 | 7.44 | -0.03 | -0.33 | 7.41 | 7.4475 | 7.41 | 12188 |
| 1729545600 | 7.465 | -0.48 | -5.98 | 7.5 | 7.51 | 7.465 | 1568 |
| 1729286400 | 7.94 | 0.41 | 5.44 | 7.47 | 7.94 | 7.34 | 16280 |
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
