Premium
Live Verdure Ltd (LV1OA)
ASX
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 | 0.03 | 4.6875 | 0.64 | 0.7 | 0.62 | 68110 | 0.68853619 | DE |
| 4 | 0.07 | 11.6666666667 | 0.6 | 0.72 | 0.575 | 52410 | 0.64282328 | DE |
| 12 | 0.1 | 17.5438596491 | 0.57 | 0.72 | 0.5 | 47302 | 0.62888671 | DE |
| 26 | 0.3 | 81.0810810811 | 0.37 | 0.74 | 0.32 | 69774 | 0.53734653 | DE |
| 52 | 0.42 | 168 | 0.25 | 0.74 | 0.18 | 115988 | 0.3651995 | DE |
| 156 | 0.63 | 1575 | 0.04 | 0.74 | 0.002 | 144573 | 0.27656638 | DE |
| 260 | 0.63 | 1575 | 0.04 | 0.74 | 0.002 | 144573 | 0.27656638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 750 |
| 1741238100 | 0.66 | -0.01 | -1.49 | 0.7 | 0.7 | 0.66 | 14250 |
| 1741151700 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.67 | 2800 |
| 1741065300 | 0.6899999 | 0 | 0.00 | 0.66 | 0.6899999 | 0.62 | 149116 |
| 1740978900 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.64 | 173634 |
| 1740719700 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 40000 |
| 1740633300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 22500 |
| 1740546900 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.6 | 6500 |
| 1740460500 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 51000 |
| 1740374100 | 0.66 | -0.06 | -8.33 | 0.6899999 | 0.6899999 | 0.65 | 35141 |
| 1740114900 | 0.72 | 0.08 | 12.50 | 0.67 | 0.72 | 0.67 | 70359 |
| 1740028500 | 0.64 | 0.04 | 6.67 | 0.615 | 0.65 | 0.615 | 49500 |
| 1739942100 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.59 | 206643 |
| 1739855700 | 0.63 | 0 | 0.00 | 0.635 | 0.635 | 0.63 | 10200 |
| 1739769300 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 10038 |
| 1739510100 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.63 | 5400 |
| 1739423700 | 0.63 | 0.055 | 9.57 | 0.62 | 0.63 | 0.62 | 16395 |
| 1739337300 | 0.575 | 0 | 0.00 | 0.59 | 0.6 | 0.575 | 130000 |
| 1739250900 | 0.575 | -0.04 | -6.50 | 0.615 | 0.615 | 0.575 | 49500 |
| 1739164500 | 0.615 | 0.015 | 2.50 | 0.6 | 0.615 | 0.6 | 4466 |
| 1738905300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 48000 |
| 1738818900 | 0.6 | -0.01 | -1.64 | 0.63 | 0.63 | 0.6 | 5000 |
| 1738732500 | 0.61 | -0.02 | -3.17 | 0.64 | 0.65 | 0.61 | 33255 |
| 1738646100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 2745 |
| 1738559700 | 0.63 | -0.04 | -5.97 | 0.65 | 0.65 | 0.63 | 38500 |
| 1738300500 | 0.67 | 0.045 | 7.20 | 0.65 | 0.67 | 0.65 | 61000 |
| 1738214100 | 0.625 | -0.07 | -10.07 | 0.625 | 0.625 | 0.625 | 3770 |
| 1738127700 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1738041300 | 0.6949999 | -0.005 | -0.71 | 0.6949999 | 0.6949999 | 0.6949999 | 2100 |
| 1737695700 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 56700 |
| 1737609300 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 12500 |
| 1737522900 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.67 | 18973 |
| 1737436500 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.64 | 30134 |
| 1737350100 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.64 | 1000 |
| 1737090900 | 0.66 | 0.04 | 6.45 | 0.64 | 0.66 | 0.64 | 19444 |
| 1737004500 | 0.62 | -0.07 | -10.14 | 0.6949999 | 0.71 | 0.62 | 83000 |
| 1736918100 | 0.6899999 | 0.0499999 | 7.81 | 0.64 | 0.6899999 | 0.64 | 124375 |
| 1736831700 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 45000 |
| 1736745300 | 0.61 | -0.04 | -6.15 | 0.62 | 0.62 | 0.61 | 25000 |
| 1736486100 | 0.65 | 0.0800001 | 14.04 | 0.585 | 0.66 | 0.58 | 137608 |
| 1736399700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 10 |
| 1736313300 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.62 | 0.5699999 | 162490 |
| 1736226900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 11637 |
| 1736140500 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.61 | 50529 |
| 1735881300 | 0.6 | 0 | 0.00 | 0.62 | 0.64 | 0.6 | 46457 |
| 1735794900 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.54 | 110963 |
| 1735617660 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 20000 |
| 1735532460 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1735273260 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1735014060 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.54 | 71759 |
| 1734930900 | 0.55 | 0 | 0.00 | 0.52 | 0.55 | 0.52 | 31000 |
| 1734671700 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.52 | 34000 |
| 1734585300 | 0.5 | -0.08 | -13.79 | 0.58 | 0.58 | 0.5 | 57241 |
| 1734498900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1734412500 | 0.58 | -0.03 | -4.92 | 0.5699999 | 0.58 | 0.5699999 | 20000 |
| 1734326100 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1734066900 | 0.61 | -0.04 | -6.15 | 0.61 | 0.61 | 0.61 | 10000 |
| 1733980500 | 0.65 | 0 | 0.00 | 0.645 | 0.65 | 0.645 | 150000 |
| 1733894100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733807700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1733721300 | 0.65 | -0.08 | -10.96 | 0.655 | 0.655 | 0.65 | 54550 |
| 1733462100 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
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
