Premium
Live Nation Entertainment Inc (L1YV34)
BOV
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 | -8.27 | -4.75998618626 | 173.74 | 180.03 | 164.22 | 99 | 170.99573441 | DR |
| 4 | -3 | -1.78073247462 | 168.47 | 180.03 | 164.22 | 47 | 171.8225 | DR |
| 12 | -0.13 | -0.0785024154589 | 165.6 | 180.03 | 157.12 | 36 | 166.97662016 | DR |
| 26 | 57.78 | 53.6540068716 | 107.69 | 180.03 | 104.06 | 47 | 144.94572164 | DR |
| 52 | 75.25 | 83.407226779 | 90.22 | 180.03 | 90 | 55 | 119.84135546 | DR |
| 156 | 41.03 | 32.9717132755 | 124.44 | 180.03 | 66.01 | 59 | 100.56058633 | DR |
| 260 | 90.47 | 120.626666667 | 75 | 180.03 | 66.01 | 137 | 97.13275578 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 165.47 | 0.06 | 0.04 | 165.47 | 165.47 | 165.47 | 59 |
| 1740691740 | 165.41 | 1.19 | 0.72 | 164.22 | 165.41 | 164.22 | 73 |
| 1740605400 | 164.22 | -5.01 | -2.96 | 166.91 | 166.91 | 164.22 | 47 |
| 1740519000 | 169.23 | -10.8 | -6.00 | 169.23 | 169.23 | 169.23 | 219 |
| 1740432540 | 180.03 | 6.29 | 3.62 | 180.03 | 180.03 | 180.03 | 108 |
| 1740173400 | 173.74 | 0.04 | 0.02 | 173.74 | 173.74 | 173.74 | 50 |
| 1740087000 | 173.7 | -1.62 | -0.92 | 173.53 | 173.7 | 173.53 | 64 |
| 1740000540 | 175.32 | -0.18 | -0.10 | 175.32 | 175.32 | 175.32 | 40 |
| 1739914140 | 175.5 | -0.28 | -0.16 | 175.5 | 175.5 | 175.5 | 53 |
| 1739827800 | 175.78 | 0 | 0.00 | 175.78 | 175.78 | 175.78 | 0 |
| 1739568600 | 175.78 | 1.58 | 0.91 | 175.78 | 175.78 | 175.78 | 14 |
| 1739482140 | 174.2 | 2.5 | 1.46 | 174.2 | 174.2 | 174.2 | 29 |
| 1739395740 | 171.7 | 2.14 | 1.26 | 166.16 | 171.7 | 166.16 | 56 |
| 1739309400 | 169.56 | -0.82 | -0.48 | 169.56 | 169.56 | 169.56 | 31 |
| 1739222940 | 170.38 | -1.44 | -0.84 | 170.38 | 170.38 | 170.38 | 21 |
| 1738963800 | 171.82 | 0.84 | 0.49 | 171.18 | 171.82 | 171.18 | 36 |
| 1738877340 | 170.98 | -1.83 | -1.06 | 170.98 | 170.98 | 170.98 | 8 |
| 1738790940 | 172.81 | 2.53 | 1.49 | 172.81 | 172.81 | 172.81 | 20 |
| 1738704600 | 170.28 | 1.43 | 0.85 | 170.1 | 170.28 | 170.1 | 7 |
| 1738618200 | 168.85 | 0.38 | 0.23 | 168.85 | 168.85 | 168.85 | 10 |
| 1738358940 | 168.47 | -0.19 | -0.11 | 168.47 | 168.47 | 168.47 | 10 |
| 1738272540 | 168.66 | 0.91 | 0.54 | 168.66 | 168.66 | 168.66 | 8 |
| 1738186200 | 167.75 | 0.99 | 0.59 | 167.75 | 167.75 | 167.75 | 19 |
| 1738099740 | 166.76 | 1.16 | 0.70 | 166.76 | 166.76 | 166.76 | 23 |
| 1738013340 | 165.6 | 0.2 | 0.12 | 165.6 | 165.6 | 165.6 | 54 |
| 1737754200 | 165.4 | 0.2 | 0.12 | 165.4 | 165.4 | 165.4 | 6 |
| 1737667740 | 165.19999 | 1.84 | 1.13 | 165.19999 | 165.19999 | 165.19999 | 61 |
| 1737581400 | 163.36 | -4.34 | -2.59 | 163.8 | 163.8 | 163.36 | 49 |
| 1737495000 | 167.69999 | 4.1 | 2.51 | 167.69999 | 167.69999 | 167.69999 | 15 |
| 1737408600 | 163.6 | -0.43 | -0.26 | 163.6 | 163.6 | 163.6 | 1 |
| 1737149400 | 164.03 | 0.58 | 0.35 | 163.88999 | 164.03 | 163.88999 | 12 |
| 1737062940 | 163.44999 | 3.25 | 2.03 | 163.44999 | 163.44999 | 163.44999 | 23 |
| 1736976540 | 160.19999 | 1.64 | 1.03 | 160.85 | 160.85 | 160.19999 | 31 |
| 1736890140 | 158.56 | 0.86 | 0.55 | 158.56 | 158.56 | 158.56 | 17 |
| 1736803740 | 157.69999 | 0.34 | 0.22 | 157.69999 | 157.69999 | 157.69999 | 36 |
| 1736544540 | 157.36 | -1.04 | -0.66 | 157.36 | 157.36 | 157.36 | 22 |
| 1736458140 | 158.4 | 0 | 0.00 | 158.4 | 158.4 | 158.4 | 0 |
| 1736371740 | 158.4 | -0.32 | -0.20 | 158.4 | 158.4 | 158.4 | 34 |
| 1736285400 | 158.72 | 0.86 | 0.54 | 158.72 | 158.72 | 158.72 | 60 |
| 1736198940 | 157.86 | -2.34 | -1.46 | 157.86 | 157.86 | 157.86 | 18 |
| 1735939740 | 160.19999 | 3.08 | 1.96 | 159.94 | 160.19999 | 159.94 | 17 |
| 1735853400 | 157.12 | -5.7 | -3.50 | 157.12 | 157.12 | 157.12 | 24 |
| 1735594200 | 162.82 | -0.38 | -0.23 | 162.82 | 162.82 | 162.82 | 49 |
| 1735334940 | 163.19999 | -1.09 | -0.66 | 163.52 | 163.52 | 163.19999 | 20 |
| 1735248540 | 164.29 | 0.13 | 0.08 | 164.19999 | 164.69999 | 164.19999 | 59 |
| 1734989340 | 164.16 | 2.56 | 1.58 | 164.16 | 164.16 | 164.16 | 44 |
| 1734730200 | 161.6 | -1.26 | -0.77 | 161.6 | 161.6 | 161.6 | 55 |
| 1734643800 | 162.86 | -6.22 | -3.68 | 162.86 | 162.86 | 162.86 | 3 |
| 1734557400 | 169.08 | 1.8 | 1.08 | 169.97 | 169.97 | 169.08 | 37 |
| 1734470940 | 167.28 | 0.24 | 0.14 | 167.28 | 167.28 | 167.28 | 21 |
| 1734384540 | 167.04 | 3.84 | 2.35 | 167.04 | 167.04 | 167.04 | 16 |
| 1734125340 | 163.19999 | -0.6 | -0.37 | 163.8 | 163.8 | 163.19999 | 8 |
| 1734039000 | 163.8 | 1.72 | 1.06 | 164.19999 | 164.4 | 163.8 | 11 |
| 1733952540 | 162.08 | -0.96 | -0.59 | 162.08 | 162.08 | 162.08 | 144 |
| 1733866140 | 163.04 | -0.85 | -0.52 | 163.04 | 163.04 | 163.04 | 21 |
| 1733779740 | 163.88999 | -1.71 | -1.03 | 163.88999 | 163.88999 | 163.88999 | 11 |
| 1733520600 | 165.6 | 3.5 | 2.16 | 165.6 | 165.6 | 165.6 | 10 |
| 1733434200 | 162.1 | -1.7 | -1.04 | 162.1 | 162.1 | 162.1 | 63 |
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
