Premium
Lunglife Ai Inc (LLAI)
LSE
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 | 1.2 | 114.285714286 | 1.05 | 3.85 | 1.05 | 4593159 | 2.82660859 | DE |
| 4 | 1.15 | 104.545454545 | 1.1 | 3.85 | 0.9 | 789249 | 2.76905579 | DE |
| 12 | -7.5 | -76.9230769231 | 9.75 | 10.25 | 0.9 | 489131 | 2.3655108 | DE |
| 26 | -7.25 | -76.3157894737 | 9.5 | 15 | 0.9 | 259698 | 3.31261094 | DE |
| 52 | -28.75 | -92.7419354839 | 31 | 31 | 0.9 | 138369 | 4.22538742 | DE |
| 156 | -157.75 | -98.59375 | 160 | 160 | 0.9 | 52826 | 11.31544921 | DE |
| 260 | -182.75 | -98.7837837838 | 185 | 205 | 0.9 | 42454 | 14.18275771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 135329 |
| 1745425800 | 2.25 | -0.35 | -13.46 | 2.75 | 2.75 | 2.1 | 2010388 |
| 1745339400 | 2.6 | -0.4 | -13.33 | 3 | 3.25 | 2.6 | 2203630 |
| 1744907400 | 3 | 2.1 | 233.33 | 1.05 | 3.85 | 1.05 | 9565459 |
| 1744821000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1744734600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 56000 |
| 1744648200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1744389000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 136791 |
| 1744302600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1744216200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12911 |
| 1744129800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2039 |
| 1744043400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100000 |
| 1743784200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 24422 |
| 1743697800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1743611400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 16184 |
| 1743525000 | 0.9 | -0.15 | -14.29 | 1.05 | 1.05 | 0.9 | 45000 |
| 1743438600 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 33658 |
| 1743183000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1743096600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1743010200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1742923800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1742837400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 52000 |
| 1742578200 | 1.1 | -0.15 | -12.00 | 1.25 | 1.25 | 1.1 | 518976 |
| 1742491800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742405400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 175000 |
| 1742319000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742232600 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 16019 |
| 1741973400 | 1.2 | -0.15 | -11.11 | 1.35 | 1.35 | 1.2 | 95000 |
| 1741887000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 65000 |
| 1741800600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 250000 |
| 1741714200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1741627800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 100000 |
| 1741368600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 625000 |
| 1741282200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1741195800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1741109400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 125001 |
| 1741023000 | 1.4 | 0 | 0.00 | 1.5 | 1.5 | 1.4 | 4648 |
| 1740763800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 38185 |
| 1740677400 | 1.4 | -0.4 | -22.22 | 1.8 | 1.8 | 1.4 | 379302 |
| 1740591000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740504600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 25449 |
| 1740418200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 25000 |
| 1740159000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740072600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1739986200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 4800 |
| 1739899800 | 1.8 | 0.05 | 2.86 | 1.8 | 1.8 | 1.8 | 0 |
| 1739813400 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 154999 |
| 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 |
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
