Premium
Lineage Cell Therapeutics Inc (LCTX)
AMEX
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 | -0.02 | -2.89855072464 | 0.69 | 0.7499 | 0.66 | 800318 | 0.71274909 | CS |
| 4 | 0.015 | 2.29007633588 | 0.655 | 0.7499 | 0.5761 | 1180993 | 0.66276644 | CS |
| 12 | 0.0912 | 15.7567380788 | 0.5788 | 0.7499 | 0.481 | 2083647 | 0.57164825 | CS |
| 26 | -0.196 | -22.6327944573 | 0.866 | 0.97 | 0.481 | 1514229 | 0.61519075 | CS |
| 52 | -0.4 | -37.3831775701 | 1.07 | 1.61 | 0.481 | 1187823 | 0.79928229 | CS |
| 156 | -0.77 | -53.4722222222 | 1.44 | 1.79 | 0.481 | 764866 | 1.04608016 | CS |
| 260 | -0.83 | -55.3333333333 | 1.5 | 3.1316 | 0.481 | 900832 | 1.48413752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 0.676 | -0.0175 | -2.52 | 0.7239 | 0.7259 | 0.6751 | 757906 |
| 1740094200 | 0.6935 | -0.0254 | -3.53 | 0.7191 | 0.7225 | 0.686 | 352918 |
| 1740007800 | 0.7189 | -0.006 | -0.83 | 0.74 | 0.7499 | 0.71 | 637464 |
| 1739921400 | 0.7249 | 0.03 | 4.32 | 0.7 | 0.746 | 0.7 | 1411157 |
| 1739575800 | 0.6949 | 0.0099 | 1.45 | 0.6899999 | 0.698 | 0.66 | 799732 |
| 1739489400 | 0.685 | 0.044 | 6.86 | 0.651 | 0.703 | 0.65 | 1007235 |
| 1739403000 | 0.641 | -0.0131 | -2.00 | 0.6467 | 0.6691 | 0.632 | 542430 |
| 1739316600 | 0.6541 | -0.0019 | -0.29 | 0.6665 | 0.6784 | 0.625 | 835889 |
| 1739230200 | 0.656 | -0.0142 | -2.12 | 0.6825 | 0.694999 | 0.646 | 939281 |
| 1738971000 | 0.6702 | -0.0248 | -3.57 | 0.7 | 0.71 | 0.665 | 744663 |
| 1738884600 | 0.6949999 | -0.015 | -2.11 | 0.7076 | 0.73 | 0.6901 | 1213425 |
| 1738798200 | 0.71 | 0.0501 | 7.59 | 0.6899999 | 0.71 | 0.6555 | 1071461 |
| 1738711800 | 0.6599 | -0.0296 | -4.29 | 0.6896 | 0.7199 | 0.635 | 1705394 |
| 1738625400 | 0.6895 | 0.0888 | 14.78 | 0.6 | 0.72 | 0.598 | 4142179 |
| 1738366200 | 0.6007 | -0.0258 | -4.12 | 0.627 | 0.6766 | 0.5760999 | 1715982 |
| 1738279800 | 0.6264999 | 0.0239999 | 3.98 | 0.6178 | 0.6394 | 0.61 | 591394 |
| 1738193400 | 0.6025 | -0.0274 | -4.35 | 0.68 | 0.68 | 0.6021 | 2383488 |
| 1738107000 | 0.6299 | 0.0149 | 2.42 | 0.63 | 0.63 | 0.6026 | 598557 |
| 1738020600 | 0.615 | -0.021 | -3.30 | 0.6445 | 0.6464 | 0.604 | 773259 |
| 1737761400 | 0.636 | -0.039 | -5.78 | 0.655 | 0.655 | 0.611 | 1027404 |
| 1737675000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1737588600 | 0.675 | 0.0866 | 14.72 | 0.6025 | 0.6891 | 0.6025 | 2927459 |
| 1737502200 | 0.5884 | 0.001 | 0.17 | 0.5887 | 0.6019 | 0.5800999 | 7319686 |
| 1737156600 | 0.5874 | 0.016 | 2.80 | 0.5760999 | 0.59 | 0.552 | 714805 |
| 1737070200 | 0.5714 | -0.0078 | -1.35 | 0.5765 | 0.5847 | 0.562 | 343614 |
| 1736983800 | 0.5792 | 0.0292 | 5.31 | 0.5645 | 0.585 | 0.5526 | 839811 |
| 1736897400 | 0.55 | -0.0488 | -8.15 | 0.5904 | 0.594349 | 0.5431 | 1296655 |
| 1736811000 | 0.5988 | 0.0188 | 3.24 | 0.5815 | 0.5993 | 0.545 | 1753758 |
| 1736551800 | 0.58 | 0.0478 | 8.98 | 0.5485 | 0.5815 | 0.506 | 1667159 |
| 1736379000 | 0.5322 | -0.0504 | -8.65 | 0.5712 | 0.5712 | 0.53 | 1088175 |
| 1736292600 | 0.5826 | 0.0332 | 6.04 | 0.56 | 0.5849 | 0.5558999 | 1339806 |
| 1736206200 | 0.5494 | -0.0407 | -6.90 | 0.6041 | 0.609 | 0.543 | 2370581 |
| 1735947000 | 0.5901 | 0.0751 | 14.58 | 0.535 | 0.5901 | 0.5 | 5583832 |
| 1735860600 | 0.515 | 0.0125001 | 2.49 | 0.5108 | 0.5296999 | 0.5 | 12150211 |
| 1735687800 | 0.5024999 | 0.0064999 | 1.31 | 0.5039 | 0.51 | 0.486 | 2378067 |
| 1735601400 | 0.496 | -0.001 | -0.20 | 0.4961 | 0.51 | 0.481 | 1780123 |
| 1735342200 | 0.497 | -0.008 | -1.58 | 0.5092 | 0.5367 | 0.4956 | 2111318 |
| 1735255800 | 0.505 | -0.033 | -6.13 | 0.5363 | 0.5382 | 0.499 | 3011128 |
| 1735077840 | 0.538 | -0.0105 | -1.91 | 0.55 | 0.55 | 0.5303 | 890725 |
| 1734996600 | 0.5485 | -0.0095 | -1.70 | 0.56 | 0.5703 | 0.5301 | 948810 |
| 1734737400 | 0.558 | 0.056 | 11.16 | 0.52 | 0.564744 | 0.505 | 2021750 |
| 1734651000 | 0.502 | 0.0005001 | 0.10 | 0.5023 | 0.525 | 0.4991 | 2903012 |
| 1734564600 | 0.5014999 | 0.0045999 | 0.93 | 0.52 | 0.5682 | 0.5014999 | 1796593 |
| 1734478200 | 0.4969 | -0.0031 | -0.62 | 0.5004 | 0.5231 | 0.481 | 1430681 |
| 1734391800 | 0.5 | -0.006 | -1.19 | 0.506 | 0.5245 | 0.4859 | 1707433 |
| 1734132600 | 0.506 | -0.014 | -2.69 | 0.53 | 0.5457999 | 0.49505 | 2875950 |
| 1734046200 | 0.52 | -0.0926 | -15.12 | 0.61 | 0.619 | 0.515 | 6967576 |
| 1733959800 | 0.6126 | 0.0052 | 0.86 | 0.614 | 0.62 | 0.5832 | 1437528 |
| 1733873400 | 0.6074 | 0.0081 | 1.35 | 0.61 | 0.615 | 0.5854 | 1662852 |
| 1733787000 | 0.5993 | 0.0135 | 2.30 | 0.5881999 | 0.614798 | 0.575 | 1309723 |
| 1733527800 | 0.5858 | 0.0146 | 2.56 | 0.5775 | 0.609 | 0.5699999 | 1108259 |
| 1733441400 | 0.5712 | 0.0491 | 9.40 | 0.5236 | 0.592 | 0.52 | 1299119 |
| 1733355000 | 0.5221 | -0.0247 | -4.52 | 0.55 | 0.5649999 | 0.52 | 2758278 |
| 1733268600 | 0.5467999 | -0.0418 | -7.10 | 0.5911999 | 0.6 | 0.5351 | 4970762 |
| 1733182200 | 0.5886 | 0.0167 | 2.92 | 0.592 | 0.614 | 0.5719999 | 4246772 |
| 1732917840 | 0.5719 | 0.0031 | 0.55 | 0.5788 | 0.59 | 0.56 | 1337273 |
| 1732750200 | 0.5688 | -0.0362 | -5.98 | 0.62 | 0.62 | 0.56365 | 3905896 |
| 1732663800 | 0.605 | 0.0311 | 5.42 | 0.5928 | 0.61 | 0.5302 | 10337057 |
| 1732577400 | 0.5739 | 0.07 | 13.89 | 0.5236 | 0.5918 | 0.52 | 6682685 |
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
