Premium
Light Sa (LIGT3)
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 | -0.11 | -2.77777777778 | 3.96 | 4.14 | 3.83 | 195000 | 3.99677744 | CS |
| 4 | -0.15 | -3.75 | 4 | 4.27 | 3.83 | 219900 | 4.05593619 | CS |
| 12 | -0.68 | -15.0110375276 | 4.53 | 4.67 | 3.78 | 443153 | 4.21102517 | CS |
| 26 | -1.21 | -23.9130434783 | 5.06 | 9.21 | 3.78 | 906113 | 5.93003573 | CS |
| 52 | -1.66 | -30.1270417423 | 5.51 | 9.21 | 3.78 | 994921 | 5.45418699 | CS |
| 156 | -5.97 | -60.7942973523 | 9.82 | 10.95 | 1.86 | 3488271 | 5.21258389 | CS |
| 260 | -18.63 | -82.8736654804 | 22.48 | 25.15 | 1.86 | 3282620 | 9.03879085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 3.85 | -0.17 | -4.23 | 4 | 4.0199999 | 3.83 | 511700 |
| 1739914140 | 4.0199999 | 0.03 | 0.75 | 4 | 4.0599999 | 3.98 | 139300 |
| 1739827800 | 3.99 | -0.08 | -1.97 | 4.0599999 | 4.14 | 3.99 | 389400 |
| 1739568600 | 4.07 | 0.11 | 2.78 | 3.98 | 4.07 | 3.97 | 143800 |
| 1739482140 | 3.96 | 0 | 0.00 | 3.99 | 4.03 | 3.94 | 157800 |
| 1739395740 | 3.96 | -0.03 | -0.75 | 3.96 | 4.03 | 3.96 | 144700 |
| 1739309400 | 3.99 | 0.05 | 1.27 | 3.94 | 4.07 | 3.94 | 146100 |
| 1739222940 | 3.94 | -0.08 | -1.99 | 3.98 | 4.04 | 3.92 | 469700 |
| 1738963800 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.0599999 | 4.0199999 | 141600 |
| 1738877340 | 4.05 | -0.11 | -2.64 | 4.18 | 4.18 | 4.05 | 224700 |
| 1738790940 | 4.16 | 0.04 | 0.97 | 4.13 | 4.17 | 4.1 | 70300 |
| 1738704600 | 4.12 | -0.09 | -2.14 | 4.25 | 4.2699999 | 4.12 | 108300 |
| 1738618200 | 4.21 | 0.08 | 1.94 | 4.11 | 4.21 | 4.05 | 224200 |
| 1738358940 | 4.13 | -0.11 | -2.59 | 4.23 | 4.2699999 | 4.13 | 157500 |
| 1738272540 | 4.24 | 0.1 | 2.42 | 4.14 | 4.2699999 | 4.12 | 567500 |
| 1738186200 | 4.14 | 0.14 | 3.50 | 3.97 | 4.17 | 3.97 | 355000 |
| 1738099740 | 4 | 0.04 | 1.01 | 3.99 | 4.01 | 3.97 | 157000 |
| 1738013340 | 3.96 | 0.02 | 0.51 | 3.94 | 4.03 | 3.94 | 255000 |
| 1737754200 | 3.94 | -0.04 | -1.01 | 3.96 | 4 | 3.94 | 213800 |
| 1737667740 | 3.98 | -0.02 | -0.50 | 4 | 4.03 | 3.97 | 112400 |
| 1737581400 | 4 | -0.08 | -1.96 | 4.16 | 4.16 | 4 | 267400 |
| 1737495000 | 4.08 | 0 | 0.00 | 4.05 | 4.18 | 4 | 747400 |
| 1737408600 | 4.08 | 0.13 | 3.29 | 3.95 | 4.08 | 3.94 | 503300 |
| 1737149400 | 3.95 | -0.04 | -1.00 | 4 | 4 | 3.95 | 390500 |
| 1737062940 | 3.99 | -0.11 | -2.68 | 4.0599999 | 4.07 | 3.96 | 392600 |
| 1736976540 | 4.1 | 0.23 | 5.94 | 3.87 | 4.1 | 3.84 | 633800 |
| 1736890140 | 3.87 | -0.09 | -2.27 | 3.96 | 3.96 | 3.86 | 229200 |
| 1736803740 | 3.96 | -0.09 | -2.22 | 4.01 | 4.03 | 3.95 | 239200 |
| 1736544540 | 4.05 | 0.19 | 4.92 | 3.86 | 4.05 | 3.78 | 466700 |
| 1736458140 | 3.86 | -0.04 | -1.03 | 3.89 | 3.89 | 3.83 | 430500 |
| 1736371740 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 552600 |
| 1736285400 | 4 | -0.1 | -2.44 | 4.03 | 4.09 | 4 | 267900 |
| 1736198940 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 3.98 | 488000 |
| 1735939740 | 4 | -0.05 | -1.23 | 3.96 | 4.03 | 3.96 | 412000 |
| 1735853400 | 4.05 | -0.01 | -0.25 | 4.09 | 4.09 | 3.99 | 247700 |
| 1735594200 | 4.0599999 | 0.09 | 2.27 | 3.96 | 4.08 | 3.96 | 548700 |
| 1735334940 | 3.97 | -0.07 | -1.73 | 4.09 | 4.09 | 3.97 | 415200 |
| 1735248540 | 4.04 | -0.21 | -4.94 | 4.3 | 4.3 | 4.0199999 | 407400 |
| 1734989340 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.24 | 116100 |
| 1734730200 | 4.35 | 0 | 0.00 | 4.3 | 4.35 | 4.25 | 1145800 |
| 1734643800 | 4.35 | 0.22 | 5.33 | 4.13 | 4.39 | 4.1 | 685900 |
| 1734557400 | 4.13 | -0.25 | -5.71 | 4.29 | 4.29 | 4.0599999 | 1353600 |
| 1734470940 | 4.38 | 0.08 | 1.86 | 4.2699999 | 4.48 | 4.2 | 734200 |
| 1734384540 | 4.3 | 0.05 | 1.18 | 4.25 | 4.36 | 4.23 | 578700 |
| 1734125340 | 4.25 | 0.05 | 1.19 | 4.22 | 4.34 | 4.18 | 349300 |
| 1734039000 | 4.2 | -0.21 | -4.76 | 4.41 | 4.41 | 4.2 | 491100 |
| 1733952540 | 4.41 | 0.07 | 1.61 | 4.34 | 4.44 | 4.3099999 | 418600 |
| 1733866140 | 4.34 | 0 | 0.00 | 4.39 | 4.4 | 4.28 | 445200 |
| 1733779740 | 4.34 | -0.02 | -0.46 | 4.36 | 4.41 | 4.3099999 | 221700 |
| 1733520600 | 4.36 | -0.09 | -2.02 | 4.45 | 4.46 | 4.29 | 425200 |
| 1733434200 | 4.45 | -0.12 | -2.63 | 4.48 | 4.64 | 4.45 | 500000 |
| 1733347800 | 4.57 | 0.05 | 1.11 | 4.51 | 4.6 | 4.28 | 933800 |
| 1733261340 | 4.5199999 | 0.04 | 0.89 | 4.47 | 4.67 | 4.43 | 444700 |
| 1733174940 | 4.48 | 0.14 | 3.23 | 4.36 | 4.48 | 4.3 | 339000 |
| 1732915740 | 4.34 | -0.05 | -1.14 | 4.36 | 4.57 | 4.25 | 870300 |
| 1732829400 | 4.39 | -0.1 | -2.23 | 4.45 | 4.49 | 4.33 | 365000 |
| 1732743000 | 4.49 | -0.06 | -1.32 | 4.53 | 4.58 | 4.43 | 2404400 |
| 1732656600 | 4.55 | -0.07 | -1.52 | 4.6 | 4.65 | 4.5 | 532400 |
| 1732570140 | 4.62 | 0.27 | 6.21 | 4.35 | 4.65 | 4.34 | 576800 |
| 1732310940 | 4.35 | 0.08 | 1.87 | 4.29 | 4.5 | 4.2699999 | 1381400 |
| 1732224600 | 4.2699999 | -0.04 | -0.93 | 4.28 | 4.33 | 4.25 | 820100 |
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
