Premium
Live Verdure Ltd (LV1)
ASX
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 | -0.02 | -2.17391304348 | 0.92 | 1 | 0.86 | 1104000 | 0.93380485 | DE |
| 4 | -0.01 | -1.0989010989 | 0.91 | 1 | 0.815 | 646038 | 0.90492402 | DE |
| 12 | -0.085 | -8.62944162437 | 0.985 | 1.01 | 0.72 | 494342 | 0.89536546 | DE |
| 26 | 0.33 | 57.8947368421 | 0.57 | 1.06 | 0.515 | 425709 | 0.8389512 | DE |
| 52 | 0.36 | 66.6666666667 | 0.54 | 1.06 | 0.365 | 362648 | 0.70945343 | DE |
| 156 | 0.58 | 181.25 | 0.32 | 1.06 | 0.077 | 234338 | 0.59323438 | DE |
| 260 | 0.65 | 260 | 0.25 | 1.06 | 0.077 | 213342 | 0.50321278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.9 | 0.01 | 1.12 | 0.89 | 0.93 | 0.875 | 533834 |
| 1740633300 | 0.89 | 0 | 0.00 | 0.88 | 0.925 | 0.88 | 1062571 |
| 1740546900 | 0.89 | -0.025 | -2.73 | 0.905 | 0.91 | 0.86 | 1233749 |
| 1740460500 | 0.915 | -0.06 | -6.15 | 0.95 | 0.95 | 0.905 | 826414 |
| 1740374100 | 0.975 | 0.025 | 2.63 | 0.95 | 0.975 | 0.935 | 949807 |
| 1740114900 | 0.95 | 0.01 | 1.06 | 0.925 | 1 | 0.9 | 1490733 |
| 1740028500 | 0.94 | 0.045 | 5.03 | 0.92 | 0.955 | 0.9 | 1019298 |
| 1739942100 | 0.895 | 0.005 | 0.56 | 0.88 | 0.92 | 0.87 | 900356 |
| 1739855700 | 0.89 | -0.005 | -0.56 | 0.89 | 0.9 | 0.88 | 322589 |
| 1739769300 | 0.895 | -0.005 | -0.56 | 0.9 | 0.91 | 0.885 | 410578 |
| 1739510100 | 0.9 | -0.005 | -0.55 | 0.905 | 0.92 | 0.89 | 339683 |
| 1739423700 | 0.905 | 0.03 | 3.43 | 0.88 | 0.92 | 0.88 | 782411 |
| 1739337300 | 0.875 | 0.025 | 2.94 | 0.84 | 0.9 | 0.84 | 592651 |
| 1739250900 | 0.85 | -0.005 | -0.58 | 0.875 | 0.88 | 0.845 | 227077 |
| 1739164500 | 0.855 | -0.005 | -0.58 | 0.86 | 0.87 | 0.84 | 166667 |
| 1738905300 | 0.86 | 0.015 | 1.78 | 0.83 | 0.86 | 0.8149999 | 545461 |
| 1738818900 | 0.845 | -0.025 | -2.87 | 0.87 | 0.89 | 0.825 | 780412 |
| 1738732500 | 0.87 | -0.04 | -4.40 | 0.91 | 0.92 | 0.865 | 845422 |
| 1738646100 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.89 | 490025 |
| 1738559700 | 0.89 | -0.025 | -2.73 | 0.9 | 0.905 | 0.885 | 319850 |
| 1738300500 | 0.915 | 0.015 | 1.67 | 0.905 | 0.94 | 0.9 | 330661 |
| 1738214100 | 0.9 | -0.01 | -1.10 | 0.91 | 0.935 | 0.88 | 346925 |
| 1738127700 | 0.91 | 0 | 0.00 | 0.915 | 0.925 | 0.89 | 427448 |
| 1738041300 | 0.91 | -0.06 | -6.19 | 0.97 | 0.97 | 0.89 | 821258 |
| 1737695700 | 0.97 | 0.03 | 3.19 | 0.945 | 0.98 | 0.92 | 652016 |
| 1737609300 | 0.94 | -0.01 | -1.05 | 0.955 | 0.96 | 0.93 | 582404 |
| 1737522900 | 0.95 | 0.035 | 3.83 | 0.955 | 0.99 | 0.93 | 802438 |
| 1737436500 | 0.915 | 0.03 | 3.39 | 0.89 | 0.96 | 0.89 | 459987 |
| 1737350100 | 0.885 | -0.03 | -3.28 | 0.92 | 0.925 | 0.87 | 252923 |
| 1737090900 | 0.915 | 0.025 | 2.81 | 0.92 | 0.945 | 0.9 | 334656 |
| 1737004500 | 0.89 | -0.06 | -6.32 | 0.96 | 0.975 | 0.89 | 394228 |
| 1736918100 | 0.95 | 0.07 | 7.95 | 0.9 | 0.98 | 0.9 | 636093 |
| 1736831700 | 0.88 | 0.015 | 1.73 | 0.87 | 0.92 | 0.87 | 469342 |
| 1736745300 | 0.865 | -0.015 | -1.70 | 0.9 | 0.9 | 0.865 | 139810 |
| 1736486100 | 0.88 | 0.07 | 8.64 | 0.83 | 0.92 | 0.83 | 258242 |
| 1736399700 | 0.81 | -0.035 | -4.14 | 0.86 | 0.86 | 0.81 | 314802 |
| 1736313300 | 0.845 | -0.015 | -1.74 | 0.87 | 0.87 | 0.84 | 178836 |
| 1736226900 | 0.86 | -0.005 | -0.58 | 0.89 | 0.89 | 0.85 | 203660 |
| 1736140500 | 0.865 | -0.02 | -2.26 | 0.91 | 0.93 | 0.855 | 292062 |
| 1735881300 | 0.885 | 0.025 | 2.91 | 0.87 | 0.9 | 0.87 | 250882 |
| 1735794900 | 0.86 | 0 | 0.00 | 0.86 | 0.865 | 0.81 | 394494 |
| 1735617660 | 0.86 | -0.02 | -2.27 | 0.88 | 0.88 | 0.84 | 212392 |
| 1735535700 | 0.88 | 0 | 0.00 | 0.895 | 0.9 | 0.86 | 359108 |
| 1735276500 | 0.88 | 0.0650001 | 7.98 | 0.825 | 0.88 | 0.8199999 | 471472 |
| 1735014060 | 0.8149999 | 0.0199999 | 2.52 | 0.795 | 0.85 | 0.79 | 467573 |
| 1734930900 | 0.795 | -0.005 | -0.63 | 0.785 | 0.81 | 0.765 | 261712 |
| 1734671700 | 0.8 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.76 | 356476 |
| 1734585300 | 0.8 | 0.005 | 0.63 | 0.775 | 0.8 | 0.72 | 672756 |
| 1734498900 | 0.795 | -0.025 | -3.05 | 0.805 | 0.8149999 | 0.785 | 225355 |
| 1734412500 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.825 | 0.79 | 363354 |
| 1734326100 | 0.8149999 | -0.025 | -2.98 | 0.845 | 0.845 | 0.8149999 | 428954 |
| 1734066900 | 0.84 | -0.015 | -1.75 | 0.865 | 0.865 | 0.83 | 118286 |
| 1733980500 | 0.855 | 0.005 | 0.59 | 0.835 | 0.875 | 0.835 | 192774 |
| 1733894100 | 0.85 | -0.03 | -3.41 | 0.85 | 0.9 | 0.835 | 421994 |
| 1733807700 | 0.88 | -0.015 | -1.68 | 0.88 | 0.9 | 0.865 | 222800 |
| 1733721300 | 0.895 | -0.025 | -2.72 | 0.93 | 0.93 | 0.88 | 326364 |
| 1733462100 | 0.92 | -0.025 | -2.65 | 0.92 | 0.95 | 0.92 | 292749 |
| 1733375700 | 0.945 | -0.045 | -4.55 | 0.985 | 1.01 | 0.93 | 1502662 |
| 1733289300 | 0.99 | 0.055 | 5.88 | 0.935 | 0.995 | 0.905 | 1041745 |
| 1733202900 | 0.935 | 0.03 | 3.31 | 0.89 | 0.97 | 0.89 | 687383 |
| 1733116500 | 0.905 | -0.08 | -8.12 | 0.995 | 0.995 | 0.87 | 745256 |
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
