Premium
Light Sa (LIGT3)
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 | -0.29 | -6.66666666667 | 4.35 | 4.35 | 3.96 | 312900 | 4.03501119 | CS |
| 4 | -0.3 | -6.88073394495 | 4.36 | 4.67 | 3.96 | 555861 | 4.31889991 | CS |
| 12 | -2.57 | -38.7631975867 | 6.63 | 6.7 | 3.96 | 809811 | 4.88074859 | CS |
| 26 | -0.99 | -19.603960396 | 5.05 | 9.21 | 3.9 | 1067644 | 5.75400784 | CS |
| 52 | -3.72 | -47.8149100257 | 7.78 | 9.21 | 3.9 | 1092126 | 5.60589657 | CS |
| 156 | -7.62 | -65.2397260274 | 11.68 | 11.89 | 1.86 | 3612591 | 5.34971386 | CS |
| 260 | -19.93 | -83.0762817841 | 23.99 | 25.15 | 1.86 | 3399334 | 9.41160277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051800 | 4.3099999 | -0.08 | -1.82 | 4.4 | 4.41 | 4.15 | 937900 |
| 1731965340 | 4.39 | 0.06 | 1.39 | 4.3 | 4.45 | 4.2699999 | 491900 |
| 1731619800 | 4.33 | -0.28 | -6.07 | 4.67 | 4.69 | 4.16 | 2751500 |
| 1731533400 | 4.61 | -0.25 | -5.14 | 4.91 | 5.0599999 | 4.61 | 4639100 |
| 1731446940 | 4.86 | -0.04 | -0.82 | 4.93 | 5.0199999 | 4.8 | 802700 |
| 1731360540 | 4.9 | -0.02 | -0.41 | 4.87 | 4.95 | 4.86 | 392900 |
| 1731101400 | 4.92 | -0.03 | -0.61 | 4.92 | 4.96 | 4.85 | 243700 |
| 1731014940 | 4.95 | 0 | 0.00 | 4.98 | 5.01 | 4.87 | 396300 |
| 1730928600 | 4.95 | 0.04 | 0.81 | 4.91 | 5.05 | 4.87 | 344400 |
| 1730842200 | 4.91 | -0.09 | -1.80 | 4.96 | 5.03 | 4.87 | 515900 |
| 1730755800 | 5 | 0 | 0.00 | 5.03 | 5.1 | 4.98 | 937100 |
| 1730496600 | 5 | -0.13 | -2.53 | 5.18 | 5.2 | 4.8 | 1352600 |
| 1730410200 | 5.13 | 0.08 | 1.58 | 5.1 | 5.2699999 | 4.96 | 1499400 |
| 1730323800 | 5.05 | -1.22 | -19.46 | 5.85 | 5.97 | 4.86 | 5663000 |
| 1730237340 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.34 | 6.12 | 580800 |
| 1730151000 | 6.26 | 0.25 | 4.16 | 6.0199999 | 6.26 | 6.0199999 | 532700 |
| 1729891800 | 6.01 | -0.19 | -3.06 | 6.28 | 6.28 | 6 | 443800 |
| 1729805400 | 6.2 | -0.24 | -3.73 | 6.4 | 6.59 | 6.2 | 443000 |
| 1729719000 | 6.44 | 0 | 0.00 | 6.46 | 6.49 | 6.38 | 283400 |
| 1729632600 | 6.44 | 0.04 | 0.63 | 6.35 | 6.53 | 6.2699999 | 412800 |
| 1729546140 | 6.4 | 0.04 | 0.63 | 6.45 | 6.45 | 6.3099999 | 387100 |
| 1729287000 | 6.36 | 0.14 | 2.25 | 6.32 | 6.64 | 6.2699999 | 954900 |
| 1729200540 | 6.22 | 0 | 0.00 | 6.24 | 6.33 | 6.11 | 387000 |
| 1729114140 | 6.22 | -0.23 | -3.57 | 6.4 | 6.42 | 6.18 | 559200 |
| 1729027740 | 6.45 | -0.02 | -0.31 | 6.43 | 6.54 | 6.37 | 220500 |
| 1728941340 | 6.47 | 0.12 | 1.89 | 6.39 | 6.54 | 6.29 | 449300 |
| 1728682200 | 6.35 | 0.05 | 0.79 | 6.32 | 6.39 | 6.18 | 364700 |
| 1728595740 | 6.3 | 0.07 | 1.12 | 6.26 | 6.33 | 6.17 | 352400 |
| 1728509400 | 6.23 | -0.09 | -1.42 | 6.33 | 6.33 | 6.16 | 283500 |
| 1728422940 | 6.32 | -0.18 | -2.77 | 6.5 | 6.59 | 6.32 | 325500 |
| 1728336600 | 6.5 | -0.11 | -1.66 | 6.63 | 6.7 | 6.5 | 444500 |
| 1728077400 | 6.61 | -0.09 | -1.34 | 6.71 | 6.78 | 6.61 | 276900 |
| 1727991000 | 6.7 | -0.13 | -1.90 | 6.79 | 6.85 | 6.63 | 278100 |
| 1727904540 | 6.83 | -0.01 | -0.15 | 6.86 | 6.98 | 6.77 | 352200 |
| 1727818200 | 6.84 | -0.28 | -3.93 | 7.21 | 7.21 | 6.8 | 544700 |
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
