Premium
Lunglife Ai Inc (LLAI)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.63157894737 | 1.9 | 2.45 | 1.85 | 610279 | 2.06669257 | DE |
| 4 | -5.9 | -76.1290322581 | 7.75 | 15 | 1.55 | 678750 | 3.43862043 | DE |
| 12 | -7.15 | -79.4444444444 | 9 | 15 | 1.55 | 260718 | 3.90823992 | DE |
| 26 | -11.9 | -86.5454545455 | 13.75 | 15 | 1.55 | 131708 | 4.68454091 | DE |
| 52 | -43.65 | -95.9340659341 | 45.5 | 45.5 | 1.55 | 77858 | 7.35109059 | DE |
| 156 | -183.15 | -99 | 185 | 185 | 1.55 | 31258 | 17.97857768 | DE |
| 260 | -183.15 | -99 | 185 | 205 | 1.55 | 26503 | 22.20739091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 386413 |
| 1739467800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 21833 |
| 1739381400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 292300 |
| 1739295000 | 1.85 | -0.4 | -17.78 | 2.2 | 2.2 | 1.85 | 697812 |
| 1739208600 | 2.25 | 0.25 | 12.50 | 1.9 | 2.45 | 1.9 | 1653036 |
| 1738949400 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.8 | 493200 |
| 1738863000 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 754148 |
| 1738776600 | 1.75 | 0.2 | 12.90 | 1.55 | 1.75 | 1.55 | 1063004 |
| 1738690200 | 1.55 | -0.3 | -16.22 | 1.85 | 1.85 | 1.55 | 297881 |
| 1738603800 | 1.85 | -8.4 | -81.95 | 2.5 | 3 | 1.65 | 5562568 |
| 1738344600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 43246 |
| 1738258200 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 243274 |
| 1738171800 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 60327 |
| 1738085400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 29664 |
| 1737999000 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10 | 83580 |
| 1737739800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 79753 |
| 1737653400 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 224159 |
| 1737567000 | 11.75 | 2.75 | 30.56 | 9 | 15 | 9 | 1164839 |
| 1737480600 | 9 | 0.75 | 9.09 | 8.25 | 9 | 8.25 | 196045 |
| 1737394200 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 227910 |
| 1737135000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 1309 |
| 1737048600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736962200 | 7.5 | 0 | 0.00 | 7.5 | 7.75 | 7.5 | 289454 |
| 1736875800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 10000 |
| 1736789400 | 7.5 | -0.25 | -3.23 | 7.75 | 8 | 7.5 | 0 |
| 1736530200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24461 |
| 1736443800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 28523 |
| 1736357400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 14992 |
| 1736271000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2500 |
| 1736184600 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 0 |
| 1735925400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 179 |
| 1735839000 | 7.5 | -1 | -11.76 | 8.5 | 8.5 | 7.5 | 73330 |
| 1735666200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735579800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 0 |
| 1735320600 | 8.75 | -0.25 | -2.78 | 9 | 9.25 | 8.75 | 52746 |
| 1735061400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734975000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 17407 |
| 1734715800 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 18101 |
| 1734629400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734543000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 30000 |
| 1734456600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734370200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9 | 65341 |
| 1734111000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734024600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733938200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733851800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 6136 |
| 1733765400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 10000 |
| 1733506200 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.5 | 12273 |
| 1733419800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733333400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 41266 |
| 1733247000 | 9.75 | 0 | 0.00 | 9.75 | 10 | 9.75 | 144716 |
| 1733160600 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 375000 |
| 1732901400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 17830 |
| 1732815000 | 9.25 | 0.25 | 2.78 | 9 | 9.75 | 9 | 10501 |
| 1732728600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 23623 |
| 1732642200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1732555800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 16262 |
| 1732296600 | 9 | 0.25 | 2.86 | 8.75 | 9.5 | 8.75 | 313150 |
| 1732210200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 35000 |
| 1732123800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 46000 |
| 1732037400 | 8.75 | 0.5 | 6.06 | 9.25 | 10.25 | 8.5 | 211701 |
| 1731951000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 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
