Premium
Lowe s Cos Inc (LOWC34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 6.39705882353 | 68 | 72.36 | 68 | 205 | 71.09701711 | DR |
| 4 | -0.7 | -0.958247775496 | 73.05 | 73.05 | 68 | 107 | 71.11391182 | DR |
| 12 | -8.85 | -10.8990147783 | 81.2 | 81.2 | 68 | 178 | 74.98512154 | DR |
| 26 | 2.53 | 3.62360355199 | 69.82 | 82.92 | 68 | 1585 | 76.43286409 | DR |
| 52 | 12.83 | 21.5557795699 | 59.52 | 82.92 | 55.8 | 822 | 76.23793682 | DR |
| 156 | 13.52599912 | 22.9940142079 | 58.82400088 | 82.92 | 44.04900066 | 544 | 61.96492339 | DR |
| 260 | 48.20299964 | 199.623137124 | 24.14700036 | 82.92 | 16.66500025 | 525 | 57.7401503 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 72.35 | 0.35 | 0.49 | 72.36 | 72.36 | 72.35 | 21 |
| 1740691740 | 72 | 0.16 | 0.22 | 72 | 72 | 72 | 108 |
| 1740605400 | 71.84 | 2.47 | 3.56 | 71.68 | 71.88 | 71.68 | 458 |
| 1740519000 | 69.37 | 1.3 | 1.91 | 69.37 | 69.37 | 69.37 | 250 |
| 1740432540 | 68.07 | -2.15 | -3.06 | 68 | 68.07 | 68 | 2 |
| 1740173400 | 70.22 | 0 | 0.00 | 70.22 | 70.22 | 70.22 | 0 |
| 1740087000 | 70.22 | -0.62 | -0.88 | 69.72 | 70.22 | 69.72 | 2 |
| 1740000540 | 70.84 | -1.77 | -2.44 | 72.38 | 72.45 | 70.05 | 204 |
| 1739914140 | 72.61 | 0 | 0.00 | 72.61 | 72.61 | 72.61 | 0 |
| 1739827740 | 72.61 | 0 | 0.00 | 72.61 | 72.61 | 72.61 | 0 |
| 1739568540 | 72.61 | 0 | 0.00 | 72.61 | 72.61 | 72.61 | 0 |
| 1739482140 | 72.61 | -0.39 | -0.53 | 72.61 | 72.61 | 72.61 | 20 |
| 1739395740 | 73 | -0.02 | -0.03 | 73 | 73 | 73 | 20 |
| 1739309340 | 73.02 | 0 | 0.00 | 73.02 | 73.02 | 73.02 | 0 |
| 1739222940 | 73.02 | -0.03 | -0.04 | 73.02 | 73.02 | 73.02 | 1 |
| 1738963800 | 73.05 | -5.16 | -6.60 | 73.05 | 73.05 | 73.05 | 1 |
| 1738877340 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1738790940 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1738704540 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1738618140 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1738358940 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1738272540 | 78.21 | -0.43 | -0.55 | 78.21 | 78.21 | 78.21 | 7 |
| 1738186140 | 78.64 | 0 | 0.00 | 78.64 | 78.64 | 78.64 | 0 |
| 1738099740 | 78.64 | 0.11 | 0.14 | 78.64 | 78.64 | 78.64 | 1 |
| 1738013340 | 78.53 | 1.81 | 2.36 | 78.53 | 78.53 | 78.53 | 1 |
| 1737754200 | 76.72 | -0.64 | -0.83 | 76.72 | 76.72 | 76.72 | 16 |
| 1737667800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1737581400 | 77.36 | -0.58 | -0.74 | 78.07 | 78.07 | 76.89 | 400 |
| 1737494940 | 77.94 | 0 | 0.00 | 77.94 | 77.94 | 77.94 | 0 |
| 1737408540 | 77.94 | 0 | 0.00 | 77.94 | 77.94 | 77.94 | 0 |
| 1737149340 | 77.94 | 0 | 0.00 | 77.94 | 77.94 | 77.94 | 0 |
| 1737062940 | 77.94 | 1.86 | 2.44 | 77.94 | 77.94 | 77.94 | 2 |
| 1736976540 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 76.08 | 0 |
| 1736890140 | 76.08 | 0.23 | 0.30 | 76.08 | 76.08 | 76.08 | 100 |
| 1736803740 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1736544540 | 75.85 | 0.71 | 0.94 | 75.85 | 75.85 | 75.85 | 120 |
| 1736458140 | 75.14 | 0 | 0.00 | 75.14 | 75.14 | 75.14 | 0 |
| 1736371740 | 75.14 | 0.15 | 0.20 | 75.68 | 75.68 | 75.14 | 2 |
| 1736285400 | 74.99 | -1.96 | -2.55 | 75.82 | 76.8 | 74.56 | 3023 |
| 1736198940 | 76.95 | 0.77 | 1.01 | 76.95 | 76.95 | 76.95 | 2 |
| 1735939740 | 76.18 | -0.2 | -0.26 | 76.18 | 76.18 | 76.18 | 2 |
| 1735853400 | 76.38 | -0.37 | -0.48 | 77.92 | 77.92 | 76.38 | 25 |
| 1735594140 | 76.75 | 0 | 0.00 | 76.75 | 76.75 | 76.75 | 0 |
| 1735334940 | 76.75 | -0.35 | -0.45 | 77.12 | 77.12 | 76.75 | 7 |
| 1735248540 | 77.1 | 1.46 | 1.93 | 76.8 | 77.1 | 76.8 | 3 |
| 1734989340 | 75.64 | 0.64 | 0.85 | 75.64 | 75.64 | 75.64 | 10 |
| 1734730200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734643800 | 75 | -4.6 | -5.78 | 75 | 75 | 75 | 1 |
| 1734557400 | 79.6 | 1.5 | 1.92 | 79.6 | 79.6 | 79.6 | 500 |
| 1734470940 | 78.1 | -1.1 | -1.39 | 79.2 | 79.2 | 78.1 | 438 |
| 1734384600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734125400 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1734039000 | 79.2 | -2 | -2.46 | 79.2 | 79.2 | 79.2 | 20 |
| 1733952540 | 81.2 | 0.34 | 0.42 | 81.2 | 81.2 | 81.2 | 2 |
| 1733866200 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733779800 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733520600 | 80.86 | 0 | 0.00 | 80.86 | 80.86 | 80.86 | 0 |
| 1733434200 | 80.86 | -1.06 | -1.29 | 80.88 | 81.2 | 80.32 | 230 |
| 1733347800 | 81.92 | -0.8 | -0.97 | 81.92 | 81.92 | 81.92 | 1 |
| 1733261340 | 82.72 | 0 | 0.00 | 82.72 | 82.72 | 82.72 | 1 |
| 1733174940 | 82.72 | 0.88 | 1.08 | 82.56 | 82.72 | 81.6 | 202 |
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
