Premium
Lumen Technologies Inc (L1MN34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.6 | -16.4609053498 | 34.02 | 35.64 | 28.12 | 6053 | 30.6604642 | DR |
| 4 | -6.38 | -18.3333333333 | 34.8 | 36.14 | 28.12 | 4435 | 32.67777235 | DR |
| 12 | -23.88 | -45.6596558317 | 52.3 | 59.45 | 28.12 | 12903 | 46.3398203 | DR |
| 26 | 13.6 | 91.7678812416 | 14.82 | 59.45 | 13.56 | 12741 | 38.60833634 | DR |
| 52 | 22.01 | 343.369734789 | 6.41 | 59.45 | 5.47 | 7970 | 32.65296345 | DR |
| 156 | -36.31 | -56.0945465781 | 64.73 | 67.69 | 4.84 | 3759 | 26.81404606 | DR |
| 260 | -29.96 | -51.3189448441 | 58.38 | 87.88 | 4.84 | 3000 | 28.85175215 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 28.42 | -0.73 | -2.50 | 28.91 | 29.77 | 28.38 | 1047 |
| 1738272540 | 29.15 | -1.12 | -3.70 | 29.6 | 29.7 | 28.8 | 2181 |
| 1738186200 | 30.27 | 0.63 | 2.13 | 29.7 | 30.5 | 29 | 3684 |
| 1738099740 | 29.64 | -0.08 | -0.27 | 29.8 | 30.37 | 28.12 | 4909 |
| 1738013340 | 29.72 | -5.52 | -15.66 | 35.24 | 35.24 | 29.05 | 14407 |
| 1737754200 | 35.24 | 1.21 | 3.56 | 34.02 | 35.64 | 34.02 | 5086 |
| 1737667740 | 34.03 | -0.33 | -0.96 | 34.64 | 34.69 | 33.52 | 102 |
| 1737581400 | 34.36 | 1.18 | 3.56 | 32.85 | 36.1 | 32.45 | 12338 |
| 1737495000 | 33.18 | -0.42 | -1.25 | 33.95 | 35.96 | 33.18 | 2031 |
| 1737408600 | 33.6 | -0.41 | -1.21 | 33.89 | 34.72 | 33.6 | 28819 |
| 1737149400 | 34.01 | 0.57 | 1.70 | 33.549999 | 34.01 | 33.549999 | 311 |
| 1737062940 | 33.439999 | 0 | 0.00 | 33.32 | 33.96 | 33.32 | 878 |
| 1736976540 | 33.439999 | 1.62 | 5.09 | 31.82 | 35 | 31.52 | 3179 |
| 1736890140 | 31.82 | -0.61 | -1.88 | 33.09 | 33.24 | 31.61 | 1214 |
| 1736803740 | 32.43 | -0.85 | -2.55 | 32.32 | 32.96 | 32.17 | 462 |
| 1736544540 | 33.28 | -0.49 | -1.45 | 32.84 | 33.28 | 32.5 | 1876 |
| 1736458140 | 33.77 | 0.22 | 0.66 | 33.18 | 33.77 | 32.84 | 178 |
| 1736371740 | 33.549999 | -0.22 | -0.65 | 33.8 | 33.8 | 33.28 | 724 |
| 1736285400 | 33.77 | -2.15 | -5.99 | 36.14 | 36.14 | 33.27 | 4890 |
| 1736198940 | 35.92 | 1.33 | 3.85 | 34.59 | 35.92 | 34.4 | 139 |
| 1735939740 | 34.59 | -0.14 | -0.40 | 34.8 | 35.6 | 34.59 | 1291 |
| 1735853400 | 34.73 | 1.12 | 3.33 | 33.04 | 34.77 | 33.04 | 2447 |
| 1735594200 | 33.61 | -4.85 | -12.61 | 34 | 34.01 | 32.5 | 3398 |
| 1735334940 | 38.46 | 3.17 | 8.98 | 35.2 | 38.46 | 33.81 | 5157 |
| 1735248540 | 35.29 | -0.83 | -2.30 | 35.39 | 36.04 | 34.99 | 994 |
| 1734989340 | 36.12 | 0.09 | 0.25 | 35.9 | 36.73 | 35.28 | 797 |
| 1734730200 | 36.03 | -2.82 | -7.26 | 35.76 | 38.8 | 35.36 | 1754 |
| 1734643800 | 38.85 | 2.91 | 8.10 | 36.08 | 38.85 | 35.45 | 12718 |
| 1734557400 | 35.94 | -0.17 | -0.47 | 37.36 | 38.9 | 35.94 | 10026 |
| 1734470940 | 36.11 | -1.75 | -4.62 | 37.86 | 37.9 | 36.11 | 4504 |
| 1734384540 | 37.86 | -1.57 | -3.98 | 39.42 | 40 | 37.44 | 5946 |
| 1734125340 | 39.43 | 1.4 | 3.68 | 38.44 | 39.43 | 38.44 | 4910 |
| 1734039000 | 38.03 | -2.26 | -5.61 | 39.06 | 39.56 | 38.03 | 3520 |
| 1733952540 | 40.29 | 0.98 | 2.49 | 39.7 | 40.29 | 37.79 | 2952 |
| 1733866140 | 39.31 | 0.22 | 0.56 | 39.52 | 39.56 | 37.8 | 5036 |
| 1733779740 | 39.09 | -3.81 | -8.88 | 42.91 | 43 | 39.09 | 36887 |
| 1733520600 | 42.9 | 3.73 | 9.52 | 39.08 | 42.9 | 38.99 | 9502 |
| 1733434200 | 39.17 | -0.99 | -2.47 | 40.1 | 40.1 | 37.77 | 6852 |
| 1733347800 | 40.16 | -1.13 | -2.74 | 41.49 | 41.6 | 39.77 | 11050 |
| 1733261340 | 41.29 | -1.4 | -3.28 | 45.35 | 45.35 | 40.92 | 3715 |
| 1733174940 | 42.69 | -0.41 | -0.95 | 44.49 | 45.3 | 42.69 | 14001 |
| 1732915740 | 43.1 | -4.38 | -9.22 | 45.75 | 47.48 | 43.1 | 8372 |
| 1732829400 | 47.48 | 3.68 | 8.40 | 45 | 47.48 | 41.75 | 9947 |
| 1732743000 | 43.8 | -1.2 | -2.67 | 45.2 | 45.2 | 43 | 1721 |
| 1732656600 | 45 | -0.01 | -0.02 | 44.98 | 45.9 | 43.75 | 2032 |
| 1732570140 | 45.01 | -1.06 | -2.30 | 45.59 | 47.02 | 45.01 | 6580 |
| 1732310940 | 46.07 | 0.37 | 0.81 | 46 | 48.1 | 45.66 | 53459 |
| 1732224600 | 45.7 | 1.24 | 2.79 | 44.46 | 47.34 | 43.72 | 54605 |
| 1732051800 | 44.46 | -2.44 | -5.20 | 47.45 | 47.53 | 42.7 | 11076 |
| 1731965340 | 46.9 | -3.15 | -6.29 | 50.02 | 50.02 | 46.61 | 5640 |
| 1731619800 | 50.05 | -1.61 | -3.12 | 52 | 52 | 49.1 | 7054 |
| 1731533400 | 51.66 | -0.77 | -1.47 | 53.48 | 54.13 | 51.05 | 82691 |
| 1731446940 | 52.43 | -5.89 | -10.10 | 57.91 | 57.91 | 52.32 | 109667 |
| 1731360540 | 58.32 | 3.04 | 5.50 | 55.85 | 59.45 | 55.68 | 82517 |
| 1731101400 | 55.28 | 2.98 | 5.70 | 52.3 | 56.84 | 51.46 | 26538 |
| 1731014940 | 52.3 | 1.63 | 3.22 | 51.17 | 53.28 | 49.15 | 20080 |
| 1730928600 | 50.67 | 5.67 | 12.60 | 44.99 | 52.48 | 41 | 43194 |
| 1730842200 | 45 | 1.64 | 3.78 | 44.49 | 45.05 | 42.1 | 19033 |
| 1730755800 | 43.36 | 2 | 4.84 | 41.35 | 43.88 | 40.04 | 21874 |
| 1730496600 | 41.36 | 4 | 10.71 | 37.26 | 41.36 | 37.15 | 24265 |
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
