Latecoere Historical Data - LAT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

0.009

0.00

(0.00%)

Closed February 11 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0004	4.6511627907	0.0086	0.009	0.0084	1783106	0.00872487	DE
4	0.0003	3.44827586207	0.0087	0.0095	0.0084	1275950	0.00881662	DE
12	0.002	28.5714285714	0.007	0.0103	0.0066	3593439	0.0087996	DE
26	0	0	0.009	0.0137	0.0054	3085909	0.00868975	DE
52	-0.0081	-47.3684210526	0.0171	0.0178	0.0054	2364928	0.01003158	DE
156	-0.502	-98.2387475538	0.511	2.99	0.0054	1309396	0.03079947	DE
260	-3.636	-99.7530864198	3.645	3.67	0.0054	857209	0.09457873	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739295000	0.009	0	0.00	0.009	0.009	0.0087	938443
1739208600	0.009	0.0002	2.27	0.0088	0.009	0.0086	1139339
1738949400	0.0088	0.0003	3.53	0.0085	0.0089	0.0085	4013771
1738863000	0.0085	-0.0001	-1.16	0.0086	0.0086	0.0084	1452220
1738776600	0.0086	0	0.00	0.0086	0.0087	0.0085	969041
1738690200	0.0086	0	0.00	0.0086	0.0088	0.0085	1341157
1738603800	0.0086	-0.0003	-3.37	0.009	0.0091	0.0086	1275454
1738344600	0.0089	-0.0001	-1.11	0.009	0.0091	0.0088	818442
1738258200	0.009	0	0.00	0.009	0.0091	0.0089	499381
1738171800	0.009	0	0.00	0.0091	0.0091	0.0089	1342830
1738085400	0.009	-0.0001	-1.10	0.0091	0.0091	0.009	721492
1737999000	0.0091	0.0001	1.11	0.0091	0.0092	0.009	508905
1737739800	0.009	-0.0002	-2.17	0.0092999	0.0092999	0.009	853784
1737653400	0.0092	0.0004	4.55	0.009	0.0095	0.0089	3609602
1737567000	0.0088	0	0.00	0.0085	0.0088	0.0085	506521
1737480600	0.0088	0.0002	2.33	0.0087	0.0089	0.0087	572250
1737394200	0.0086	0	0.00	0.0086	0.0087	0.0085	433161
1737135000	0.0086	-0.0001	-1.15	0.0086	0.0087	0.0084	1611819
1737048600	0.0087	0.0002	2.35	0.0086	0.0087	0.0084	919069
1736962200	0.0085	-0.0001	-1.16	0.0086	0.0086	0.0085	1008683
1736875800	0.0086	0	0.00	0.0087	0.0087	0.0085	1152651
1736789400	0.0086	0.0001	1.18	0.0085	0.0088	0.0085	1206152
1736530200	0.0085	-0.0001	-1.16	0.0086	0.0086	0.0084	1243877
1736443800	0.0086	0	0.00	0.0087	0.0089	0.0085	1600848
1736357400	0.0086	-0.0008	-8.51	0.0094	0.0095	0.0084	7518132
1736271000	0.0094	-0.0004	-4.08	0.0098	0.0098	0.0092999	1003982
1736184600	0.0098	0.0003	3.16	0.0095999	0.0098	0.0095	1563613
1735925400	0.0095	-0.0005	-5.00	0.01	0.01	0.0092999	3066774
1735839000	0.01	-0.0001	-0.99	0.0102	0.0103	0.0092	7494241
1735666200	0.0101	0	0.00	0.0102	0.0102	0.0101	15375926
1735579800	0.0101	0.0003	3.06	0.01	0.0102	0.0099	6715498
1735320600	0.0098	0.0004	4.26	0.0094	0.01	0.0091	7403434
1735061400	0.0094	0.0003	3.30	0.0091	0.0095	0.009	9131769
1734975000	0.0091	0.0001	1.11	0.0091	0.0091	0.0089	4345475
1734715800	0.009	0.0002	2.27	0.009	0.009	0.0087	3949922
1734629400	0.0088	0.0001	1.15	0.0088	0.0089	0.0086	1121797
1734543000	0.0087	0	0.00	0.0089	0.009	0.0086	1740518
1734456600	0.0087	0.0001	1.16	0.0086	0.0089	0.0084	2990316
1734370200	0.0086	0	0.00	0.0087	0.0087	0.0084	976215
1734111000	0.0086	0	0.00	0.0086	0.0086	0.0084	509990
1734024600	0.0086	0.0004	4.88	0.0082	0.0086	0.0081	2866821
1733938200	0.0082	0.0002	2.50	0.008	0.0083	0.008	1212951
1733851800	0.008	0	0.00	0.0081	0.0081	0.0078	471716
1733765400	0.008	-0.0001	-1.23	0.008	0.0082	0.0076	1888924
1733506200	0.0081	-0.0002	-2.41	0.0083	0.0083	0.008	1007449
1733419800	0.0083	-0.0001	-1.19	0.0084	0.0085	0.0078	3880937
1733333400	0.0084	0.0003	3.70	0.0082	0.0087	0.0075	6526291
1733247000	0.0081	-0.0009	-10.00	0.009	0.0091	0.0081	4240823
1733160600	0.009	0.001	12.50	0.0088	0.0102	0.0085	20840877
1732901400	0.008	-0.0006	-6.98	0.0086	0.0086	0.0079	5178267
1732815000	0.0086	0.0012	16.22	0.0074	0.0088	0.0074	21845787
1732728600	0.0074	-0.0004	-5.13	0.0078	0.0078	0.0068	7354132
1732642200	0.0078	0.0002	2.63	0.0076	0.0078	0.0072	2870460
1732555800	0.0076	0.0005	7.04	0.0071	0.0088	0.007	11463752
1732296600	0.0071	0.0001	1.43	0.007	0.0071	0.0068	2159044
1732210200	0.007	0.0002	2.94	0.0069	0.007	0.0067	1644004
1732123800	0.0068	-0.0002	-2.86	0.007	0.007	0.0066	1620372
1732037400	0.007	0	0.00	0.007	0.0071	0.0068	958430
1731951000	0.007	-0.0001	-1.41	0.0068	0.0071	0.0065	1226715
1731691800	0.0071	0	0.00	0.0071	0.0072	0.0067	1954729
1731605400	0.0071	0	0.00	0.0071	0.0072	0.0068	1173477
1731519000	0.0071	0	0.00	0.0071	0.0071	0.0071	0
1731432600	0.0071	0.0002	2.90	0.007	0.0072	0.0068	1726165

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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