Premium
Li Bang International Corporation Inc (LBGJ)
NASDAQ
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 | 0.26 | 21.8487394958 | 1.19 | 2.933 | 1.07 | 611126 | 1.92157351 | CS |
| 4 | -0.86 | -37.2294372294 | 2.31 | 2.933 | 1.02 | 176667 | 1.91193416 | CS |
| 12 | -2.65 | -64.6341463415 | 4.1 | 4.4 | 1.02 | 204310 | 2.70076074 | CS |
| 26 | -3.25 | -69.1489361702 | 4.7 | 5.5 | 1.02 | 187197 | 3.09627431 | CS |
| 52 | -3.25 | -69.1489361702 | 4.7 | 5.5 | 1.02 | 187197 | 3.09627431 | CS |
| 156 | -3.25 | -69.1489361702 | 4.7 | 5.5 | 1.02 | 187197 | 3.09627431 | CS |
| 260 | -3.25 | -69.1489361702 | 4.7 | 5.5 | 1.02 | 187197 | 3.09627431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 2 | -0.23 | -10.31 | 2.19 | 2.19 | 2 | 26501 |
| 1741044900 | 2.23 | 0.03 | 1.36 | 2.1535 | 2.2799999 | 1.845 | 92337 |
| 1740785700 | 2.2 | 0.25 | 12.82 | 1.86 | 2.933 | 1.8505 | 1185140 |
| 1740699300 | 1.95 | 0.53 | 37.32 | 1.35 | 2.45 | 1.35 | 974327 |
| 1740612900 | 1.42 | 0.4 | 39.22 | 1.135 | 1.68 | 1.07 | 775121 |
| 1740526500 | 1.02 | -0.39 | -27.66 | 1.3899999 | 1.4 | 1.02 | 28075 |
| 1740440100 | 1.41 | -0.19 | -11.88 | 1.5 | 1.58 | 1.3999 | 8769 |
| 1740180900 | 1.6 | -0.04 | -2.44 | 1.62 | 1.82 | 1.45 | 33146 |
| 1740094500 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.73 | 1.62 | 12550 |
| 1740008100 | 1.67 | -0.05 | -2.91 | 1.79 | 1.8 | 1.65 | 14185 |
| 1739921700 | 1.72 | -0.31 | -15.27 | 1.94 | 2.09 | 1.71 | 17939 |
| 1739576100 | 2.0299999 | 0.11 | 5.73 | 1.88 | 2.13 | 1.745 | 24143 |
| 1739489700 | 1.92 | -0.18 | -8.57 | 1.84 | 2.005 | 1.83 | 10710 |
| 1739403300 | 2.1 | -0.13 | -5.83 | 2.4341 | 2.439 | 2.05 | 21496 |
| 1739316900 | 2.23 | 0.05 | 2.29 | 2.08 | 2.54 | 2.08 | 10176 |
| 1739230500 | 2.18 | 0.27 | 14.14 | 1.91 | 2.18 | 1.91 | 12251 |
| 1738971300 | 1.91 | -0.07 | -3.54 | 2.061 | 2.062 | 1.84 | 22931 |
| 1738884900 | 1.98 | -0.04 | -1.98 | 1.97 | 2.18 | 1.755 | 32385 |
| 1738798500 | 2.02 | -0.27 | -11.79 | 2.31 | 2.35 | 1.93 | 50876 |
| 1738712100 | 2.29 | 0.09 | 4.09 | 2.2799999 | 2.47 | 2.23 | 31231 |
| 1738625700 | 2.2 | -0.14 | -5.98 | 2.245 | 2.5 | 2.08 | 18518 |
| 1738366500 | 2.34 | -0.18 | -7.14 | 2.5299999 | 2.7399 | 2.32 | 67560 |
| 1738280100 | 2.52 | 0.16 | 6.78 | 2.42 | 2.7759 | 2.4 | 230132 |
| 1738193700 | 2.36 | -0.33 | -12.27 | 2.59 | 2.7 | 2.21 | 37904 |
| 1738107300 | 2.69 | 0.03 | 1.13 | 2.89 | 2.89 | 2.55 | 302452 |
| 1738020900 | 2.66 | -0.28 | -9.52 | 2.85 | 3.09 | 2.65 | 40828 |
| 1737761700 | 2.94 | 0 | 0.00 | 3.05 | 3.19 | 2.8 | 31548 |
| 1737675300 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1737588900 | 2.94 | 0.17 | 6.14 | 2.75 | 3.15 | 2.6463 | 257197 |
| 1737502500 | 2.77 | 0.15 | 5.73 | 2.86 | 2.86 | 2.595 | 172907 |
| 1737156900 | 2.62 | 0.02 | 0.77 | 2.69 | 3.045 | 2.55 | 59634 |
| 1737070500 | 2.6 | -0.2 | -7.14 | 2.7599999 | 2.79 | 2.529 | 46033 |
| 1736984100 | 2.8 | 0.07 | 2.56 | 2.75 | 2.955 | 2.75 | 39226 |
| 1736897700 | 2.73 | -0.19 | -6.51 | 2.94 | 3.29 | 2.73 | 48553 |
| 1736811300 | 2.92 | -0.3 | -9.32 | 3.18 | 3.22 | 2.8849999 | 61246 |
| 1736552100 | 3.22 | -0.02 | -0.62 | 3.21 | 3.4899 | 3.0099999 | 137434 |
| 1736379300 | 3.24 | -0.32 | -8.99 | 3.42 | 3.54 | 3.2399 | 125730 |
| 1736292900 | 3.56 | 0.13 | 3.79 | 3.39 | 3.73 | 3.39 | 206441 |
| 1736206500 | 3.43 | 0.07 | 2.08 | 3.3 | 3.77 | 3.15 | 968803 |
| 1735947300 | 3.36 | -0.06 | -1.75 | 3.6 | 3.6 | 3.1 | 206152 |
| 1735860900 | 3.42 | -0.03 | -0.87 | 3.4837 | 3.51 | 3.345 | 87160 |
| 1735688100 | 3.45 | 0 | 0.00 | 3.48 | 3.5 | 3.31 | 79491 |
| 1735601700 | 3.45 | 0.17 | 5.13 | 3.3461 | 3.48 | 3.3 | 161647 |
| 1735342500 | 3.2817 | 0.04 | 1.29 | 3.2 | 3.4 | 3.1 | 182151 |
| 1735256100 | 3.24 | 0.4 | 14.08 | 3.14 | 3.4 | 3 | 295098 |
| 1735077840 | 2.84 | 0.15 | 5.58 | 3.0099999 | 3.29 | 2.45 | 583848 |
| 1734996900 | 2.69 | -0.11 | -3.93 | 2.89 | 3.19 | 2.64 | 129960 |
| 1734737700 | 2.8 | -0.15 | -5.08 | 2.9583 | 3.02 | 2.7405 | 77011 |
| 1734651300 | 2.95 | -0.5 | -14.49 | 3.2799999 | 3.32 | 2.85 | 138107 |
| 1734564900 | 3.45 | 0.14 | 4.19 | 3.31 | 3.64 | 3.0417 | 86855 |
| 1734478500 | 3.3112 | 0.13 | 4.13 | 3.45 | 3.49 | 2.95 | 573936 |
| 1734392100 | 3.18 | -0.22 | -6.47 | 3.55 | 4.1 | 2.77 | 130898 |
| 1734132900 | 3.4 | 0.64 | 23.19 | 2.75 | 3.49 | 2.6 | 168064 |
| 1734046500 | 2.7599999 | -0.95 | -25.61 | 3.67 | 3.76 | 2.21 | 1691118 |
| 1733960100 | 3.71 | -0.49 | -11.67 | 4.198 | 4.4 | 3.61 | 151382 |
| 1733873700 | 4.2 | 0.09 | 2.19 | 3.99 | 4.5 | 3.9 | 917629 |
| 1733787300 | 4.11 | 0.55 | 15.45 | 3.62 | 4.13 | 3.6 | 275682 |
| 1733528100 | 3.56 | -0.01 | -0.28 | 3.51 | 3.79 | 3.5 | 32502 |
| 1733441700 | 3.57 | -0.2 | -5.31 | 3.76 | 3.975 | 3.3 | 212601 |
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
