Premium
Lilly Drn (LILY34)
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 | 1.14 | 0.707810753756 | 161.06 | 162.2 | 152.91 | 8759 | 157.54243527 | DR |
| 4 | 4.7 | 2.98412698413 | 157.5 | 167.23 | 152.91 | 11441 | 158.79336892 | DR |
| 12 | -11.19 | -6.45365938059 | 173.39 | 175.66 | 136.43 | 25568 | 159.6036864 | DR |
| 26 | -6.08 | -3.6130259092 | 168.28 | 181.98 | 136.43 | 21851 | 163.34409429 | DR |
| 52 | 59.8 | 58.3984375 | 102.4 | 181.98 | 101.1 | 17314 | 153.12297215 | DR |
| 156 | 113.36954428 | 232.169744493 | 48.83045572 | 181.98 | 39.6003614 | 9795 | 120.97004844 | DR |
| 260 | 143.49871934 | 767.320281156 | 18.70128066 | 181.98 | 18.50081465 | 6741 | 118.20852548 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 162.19999 | 3.17 | 1.99 | 159.03 | 162.19999 | 157.76 | 17267 |
| 1736458140 | 159.03 | -1.47 | -0.92 | 160.5 | 161.22 | 159 | 1052 |
| 1736371740 | 160.5 | 5.78 | 3.74 | 156.27 | 161.78 | 156.27 | 4259 |
| 1736285400 | 154.72 | -0.98 | -0.63 | 155.69999 | 158.96 | 152.91 | 12309 |
| 1736198940 | 155.69999 | -3.97 | -2.49 | 159.66999 | 160.63 | 155.13999 | 8843 |
| 1735939740 | 159.66999 | 0.04 | 0.03 | 161.06 | 161.43 | 158.01 | 17331 |
| 1735853400 | 159.63 | -0.11 | -0.07 | 160.51 | 162.47 | 157.8 | 8005 |
| 1735594200 | 159.74 | -0.75 | -0.47 | 160.51 | 161.76 | 158.84 | 5465 |
| 1735334940 | 160.49 | -2.51 | -1.54 | 163.66 | 164.43 | 160.44999 | 3190 |
| 1735248540 | 163 | -2.5 | -1.51 | 165.5 | 165.5 | 162.71 | 7452 |
| 1734989340 | 165.5 | 8.87 | 5.66 | 158.19999 | 165.5 | 158.19999 | 16757 |
| 1734730200 | 156.63 | -2.26 | -1.42 | 163.11 | 167.22999 | 155.16999 | 47282 |
| 1734643800 | 158.88999 | -0.84 | -0.53 | 161.19999 | 161.47999 | 153.8 | 14404 |
| 1734557400 | 159.72999 | 2.23 | 1.42 | 159.06 | 161.05 | 157.33 | 9971 |
| 1734470940 | 157.5 | -2.59 | -1.62 | 161.69999 | 161.69999 | 157.5 | 8977 |
| 1734384540 | 160.09 | 2.09 | 1.32 | 159.44999 | 161.59 | 157.8 | 5275 |
| 1734125340 | 158 | 1.96 | 1.26 | 157.5 | 160.01 | 155.6 | 12481 |
| 1734039000 | 156.04 | -3.95 | -2.47 | 161.1 | 161.1 | 155.62 | 5411 |
| 1733952540 | 159.99 | -0.51 | -0.32 | 162.11 | 162.11 | 157.43 | 8309 |
| 1733866140 | 160.5 | -1.89 | -1.16 | 163.66 | 164.35 | 160.5 | 27205 |
| 1733779740 | 162.38999 | -4.97 | -2.97 | 169.73 | 169.73 | 162.06 | 90728 |
| 1733520600 | 167.36 | 2.31 | 1.40 | 164.96 | 169.96 | 164.96 | 17098 |
| 1733434200 | 165.05 | -3.83 | -2.27 | 167.99 | 167.99 | 162.88999 | 18906 |
| 1733347800 | 168.88 | 3.75 | 2.27 | 166 | 170.45 | 165.62 | 29694 |
| 1733261340 | 165.13 | 2.32 | 1.42 | 162.8 | 165.19 | 161.85 | 23727 |
| 1733174940 | 162.81 | 3.26 | 2.04 | 159.01 | 163.02 | 159.01 | 31082 |
| 1732915740 | 159.55 | 3.92 | 2.52 | 158 | 161 | 158 | 19205 |
| 1732829400 | 155.63 | -2.28 | -1.44 | 157.91 | 157.91999 | 154.34 | 6301 |
| 1732743000 | 157.91 | 3.93 | 2.55 | 153.97999 | 157.91 | 151.21 | 24938 |
| 1732656600 | 153.97999 | 8.88 | 6.12 | 151.51 | 156.03 | 149.96 | 25915 |
| 1732570140 | 145.1 | -0.26 | -0.18 | 146.82 | 146.82 | 143.37 | 8542 |
| 1732310940 | 145.36 | 0.7 | 0.48 | 145.31 | 148 | 144.33 | 8642 |
| 1732224600 | 144.66 | 4.75 | 3.40 | 145 | 146.58 | 142.59 | 30225 |
| 1732051800 | 139.91 | 0.11 | 0.08 | 139.8 | 140.41999 | 137.19999 | 33509 |
| 1731965340 | 139.8 | -12.03 | -7.92 | 144 | 144 | 136.43 | 76744 |
| 1731619800 | 151.83 | -4.87 | -3.11 | 156.69999 | 158.25 | 151.47999 | 22311 |
| 1731533400 | 156.69999 | -0.64 | -0.41 | 157.16999 | 159.99 | 156.19999 | 38467 |
| 1731446940 | 157.34 | -2.27 | -1.42 | 161.91 | 161.91 | 156.33 | 11046 |
| 1731360540 | 159.61 | 0.3 | 0.19 | 160.91 | 163.03 | 159.31 | 11111 |
| 1731101400 | 159.31 | 7.41 | 4.88 | 152 | 162.58 | 152 | 52999 |
| 1731014940 | 151.9 | 4.9 | 3.33 | 147 | 151.9 | 146.28 | 48860 |
| 1730928600 | 147 | -7 | -4.55 | 157 | 158.47999 | 145.53 | 31500 |
| 1730842200 | 154 | -1.68 | -1.08 | 157.24 | 157.24 | 153.01 | 8520 |
| 1730755800 | 155.68 | -4.24 | -2.65 | 158.1 | 158.1 | 153.8 | 16538 |
| 1730496600 | 159.91999 | -0.08 | -0.05 | 160.97 | 161.28 | 158.57 | 27230 |
| 1730410200 | 160 | -2.08 | -1.28 | 161.4 | 164.71 | 158.88 | 25224 |
| 1730323800 | 162.08 | -12.17 | -6.98 | 155.91999 | 165.54 | 148.47999 | 178945 |
| 1730237340 | 174.25 | 3.57 | 2.09 | 172.55 | 174.5 | 170.68 | 27528 |
| 1730151000 | 170.68 | -0.06 | -0.04 | 168.84 | 170.73 | 168.84 | 8725 |
| 1729891800 | 170.74 | 2.59 | 1.54 | 170.07 | 170.79 | 169.47 | 9597 |
| 1729805400 | 168.15 | -2.98 | -1.74 | 171.57 | 174.12 | 167.47999 | 15740 |
| 1729719000 | 171.13 | -1.37 | -0.79 | 172.5 | 172.89 | 169.51 | 9611 |
| 1729632600 | 172.5 | 0.6 | 0.35 | 171.9 | 173.4 | 170.85 | 95602 |
| 1729546140 | 171.9 | -3.11 | -1.78 | 174.76 | 175.66 | 171.9 | 65834 |
| 1729287000 | 175.01 | 2.15 | 1.24 | 173.39 | 175.01 | 171.33 | 6060 |
| 1729200540 | 172.86 | -1.35 | -0.77 | 174.23 | 176.32 | 172.86 | 12651 |
| 1729114140 | 174.21 | 2.06 | 1.20 | 172.95 | 174.21 | 170.1 | 11640 |
| 1729027740 | 172.15 | -2.27 | -1.30 | 174.99 | 175 | 170.87 | 11094 |
| 1728941340 | 174.42 | 0.21 | 0.12 | 175.11 | 175.95 | 172.62 | 25434 |
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
