Premium
Lowe s Cos Inc (LOWC34)
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 | 1.92 | 2.50260688217 | 76.72 | 78.64 | 76.72 | 6 | 76.92722222 | DR |
| 4 | 0.72 | 0.924024640657 | 77.92 | 78.64 | 74.56 | 299 | 75.07935033 | DR |
| 12 | 1.76 | 2.28928199792 | 76.88 | 82.92 | 72.83 | 259 | 77.29925984 | DR |
| 26 | 10.67 | 15.6981021039 | 67.97 | 82.92 | 63.51 | 1621 | 76.47350847 | DR |
| 52 | 25.89 | 49.0805687204 | 52.75 | 82.92 | 52.75 | 824 | 76.20971721 | DR |
| 156 | 16.52099907 | 26.5957256599 | 62.11900093 | 82.92 | 44.04900066 | 558 | 61.80560166 | DR |
| 260 | 53.41099962 | 211.704779482 | 25.22900038 | 82.92 | 16.66500025 | 529 | 57.36752258 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915740 | 81.84 | 0.79 | 0.97 | 81.92 | 82.92 | 81.26 | 310 |
| 1732829400 | 81.05 | 1.53 | 1.92 | 81.05 | 81.05 | 81.05 | 42 |
| 1732742940 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732656540 | 79.52 | 0 | 0.00 | 79.52 | 79.52 | 79.52 | 0 |
| 1732570140 | 79.52 | 2.76 | 3.60 | 73.31 | 79.68 | 73.31 | 824 |
| 1732310940 | 76.76 | -0.44 | -0.57 | 77.36 | 77.36 | 76.6 | 656 |
| 1732224600 | 77.2 | -0.48 | -0.62 | 76.08 | 77.2 | 76.08 | 647 |
| 1732051740 | 77.68 | 0 | 0.00 | 77.68 | 77.68 | 77.68 | 0 |
| 1731965340 | 77.68 | -0.48 | -0.61 | 78.16 | 78.16 | 77.68 | 75 |
| 1731619800 | 78.16 | 3.84 | 5.17 | 72.83 | 78.32 | 72.83 | 1011 |
| 1731533340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731446940 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731360540 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731101340 | 74.32 | 0 | 0.00 | 74.32 | 74.32 | 74.32 | 0 |
| 1731014940 | 74.32 | -2.56 | -3.33 | 74.28 | 74.32 | 74.28 | 3 |
| 1730928600 | 76.88 | 0.4 | 0.52 | 76.88 | 76.88 | 76.88 | 5 |
| 1730842200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730755800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1730496600 | 76.48 | 0.63 | 0.83 | 76.46 | 76.58 | 76.46 | 11805 |
| 1730410200 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1730323800 | 75.85 | 0.01 | 0.01 | 76.15 | 76.15 | 75.85 | 151 |
| 1730237340 | 75.84 | -0.48 | -0.63 | 76.32 | 76.32 | 75.36 | 6 |
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
