Latecoere Historical Data - LAT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Latecoere (LAT)
Latecoere (LAT) Historical

Latecoere (LAT)

0.013

0.0001

( 0.78% )

Updated: 10:40:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0007	-5.10948905109	0.0137	0.0141	0.0126	914298	0.01316354	DE
4	-0.0011	-7.80141843972	0.0141	0.0178	0.0114	3295046	0.01477621	DE
12	-0.0043	-24.8554913295	0.0173	0.0178	0.0114	2069767	0.01477117	DE
26	-0.557	-97.7192982456	0.57	0.6	0.0103	3592123	0.01887276	DE
52	-0.189	-93.5643564356	0.202	2.99	0.0103	1823685	0.02517099	DE
156	-1.887	-99.3157894737	1.9	2.99	0.0103	727341	0.09216344	DE
260	-3.457	-99.6253602305	3.47	3.9	0.0103	487108	0.3654717	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	0.0129	0	0.00	0.0129	0.0131	0.0126	362121
1713371400	0.0129	-0.0002	-1.53	0.0131	0.0132	0.0129	868635
1713285000	0.0131	-0.0003	-2.24	0.0135	0.014	0.0129	1325466
1713198600	0.0134	0.0001	0.75	0.013	0.0141	0.013	1335769
1712939400	0.0133	-0.0003	-2.21	0.0137	0.0137	0.013	679501
1712853000	0.0136	-0.0001	-0.73	0.014	0.0141	0.0132	1034460
1712766600	0.0137	-0.0001	-0.72	0.0142	0.0142	0.0137	947879
1712680200	0.0138	0	0.00	0.0143	0.0143	0.0138	457837
1712593800	0.0138	-0.0002	-1.43	0.0136	0.0147	0.0134	1972035
1712334600	0.014	-0.0002	-1.41	0.0151	0.0151	0.0135	1678040
1712248200	0.0142	0.0009	6.77	0.0133	0.0143	0.0131	2479691
1712161800	0.0133	-0.001	-6.99	0.014	0.0141	0.0129	5412919
1712075400	0.0143	-0.0012	-7.74	0.014	0.0143	0.0137	7021290
1711647000	0.0155	0.001	6.90	0.0145	0.0162999	0.0135	4081811
1711560600	0.0145	-0.003	-17.14	0.0175	0.0175	0.0114	15205388
1711474200	0.0175	0.0013	8.02	0.016	0.0178	0.0157	7243337
1711387800	0.0162	0.0022	15.71	0.0164	0.0164	0.015	5979650
1711128600	0.014	-0.0001	-0.71	0.0141	0.0144	0.0138	1224995
1711042200	0.0141	0.0006	4.44	0.0137	0.0141	0.0135	1149253
1710955800	0.0135	0	0.00	0.0135	0.0135	0.0133	721828
1710869400	0.0135	0	0.00	0.0135	0.0139	0.0133	415149
1710783000	0.0135	-0.0002	-1.46	0.014	0.014	0.0134	322610
1710523800	0.0137	0.0002	1.48	0.0138	0.0138	0.0132	1327738
1710437400	0.0135	0.0002	1.50	0.0134	0.014	0.0131	1779290
1710351000	0.0133	-0.0001	-0.75	0.0132	0.0134	0.0131	651527
1710264600	0.0134	0.0002	1.52	0.0132	0.0137	0.0132	1346098
1710178200	0.0132	-0.0005	-3.65	0.014	0.014	0.0132	1554929
1709919000	0.0137	0	0.00	0.014	0.0141	0.0136	311689
1709832600	0.0137	-0.0006	-4.20	0.0136	0.0141	0.0136	791271
1709746200	0.0143	0.0003	2.14	0.014	0.0147	0.014	1581405
1709659800	0.014	0.001	7.69	0.0139	0.014	0.0132	1359273
1709573400	0.013	0.0002	1.56	0.0124	0.0134	0.0124	2537941
1709314200	0.0128	0.0002	1.59	0.0127	0.0128	0.0125	797586
1709227800	0.0126	0.0003	2.44	0.0126	0.0128	0.0121	3680621
1709141400	0.0123	-0.0017	-12.14	0.014	0.0143	0.0121	6154903
1709055000	0.014	-0.0006	-4.11	0.015	0.015	0.014	2362731
1708968600	0.0146	-0.0002	-1.35	0.015	0.015	0.0146	1310641
1708709400	0.0148	-0.0002	-1.33	0.0151	0.0155	0.0148	2421054
1708623000	0.015	0	0.00	0.0152	0.0155	0.015	1528648
1708536600	0.015	0	0.00	0.0152	0.0158	0.0149	1654163
1708450200	0.015	-0.0005	-3.23	0.0155	0.0158	0.015	678848
1708363800	0.0155	-0.0004	-2.52	0.0156	0.0161	0.0155	1797649
1708104600	0.0159	0	0.00	0.016	0.0168	0.0159	1368570
1708018200	0.0159	-0.0001	-0.63	0.0161	0.0165	0.0159	1631062
1707931800	0.016	0	0.00	0.0158	0.0161	0.0158	784559
1707845400	0.016	-0.0002	-1.23	0.0161	0.0168999	0.016	1422267
1707759000	0.0162	-0.0005	-2.99	0.0171	0.0171	0.0162	1101784
1707499800	0.0167	-0.0001	-0.60	0.017	0.017	0.0162	1116723
1707413400	0.0168	0	0.00	0.0171	0.0171	0.0165	383455
1707327000	0.0168	0.0008	5.00	0.016	0.017	0.016	959112
1707240600	0.016	-0.0011	-6.43	0.0171	0.0172	0.015	3183643
1707154200	0.0171	-0.0002	-1.16	0.0174	0.0174	0.0171	978240
1706895000	0.0173	0.0001	0.58	0.0173	0.0174	0.0172	1891603
1706808600	0.0172	-0.0001	-0.58	0.0173	0.0175	0.0172	2359222
1706722200	0.0173	-0.0002	-1.14	0.0175	0.0175	0.0173	990010
1706635800	0.0175	0.0002	1.16	0.0172	0.0175	0.0172	2098962
1706549400	0.0173	-0.0001	-0.57	0.0174	0.0175	0.0172	616900
1706290200	0.0174	0.0001	0.58	0.0173	0.0178	0.0173	1612717
1706203800	0.0173	-0.0002	-1.14	0.0175	0.0175	0.0173	448755
1706117400	0.0175	0	0.00	0.0175	0.0175	0.0173	361828
1706031000	0.0175	0.0001	0.57	0.0176	0.0176	0.0174	506054
1705944600	0.0174	-0.0001	-0.57	0.0175	0.0178	0.0174	2135259
1705685400	0.0175	0.0002	1.16	0.0175	0.0177	0.0173	1401154

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions