Premium
Locafy Ltd (LCFY)
NASDAQ
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 | -0.9 | -11.71875 | 7.68 | 7.69 | 6.35 | 12860 | 6.86583593 | CS |
| 4 | -0.62 | -8.37837837838 | 7.4 | 7.69 | 5.85 | 21519 | 6.70123277 | CS |
| 12 | 0.43 | 6.77165354331 | 6.35 | 7.99 | 4.4 | 22894 | 6.3858971 | CS |
| 26 | 4.23 | 165.882352941 | 2.55 | 11.2255 | 2.2383 | 626035 | 6.12735746 | CS |
| 52 | -3.21 | -32.1321321321 | 9.99 | 11.2255 | 2.2 | 317692 | 6.11892108 | CS |
| 156 | -60.02 | -89.8502994012 | 66.8 | 90 | 2.2 | 214784 | 16.89902119 | CS |
| 260 | -60.02 | -89.8502994012 | 66.8 | 90 | 2.2 | 214784 | 16.89902119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.71 | -0.2 | -2.89 | 7 | 7 | 6.53 | 4952 |
| 1734996900 | 6.91 | 0.38 | 5.82 | 6.5 | 7.18 | 6.35 | 21080 |
| 1734737700 | 6.53 | -0.53 | -7.51 | 6.55 | 6.985 | 6.49 | 14990 |
| 1734651300 | 7.06 | -0.31 | -4.21 | 7.36 | 7.69 | 6.795 | 15885 |
| 1734564900 | 7.37 | 0.32 | 4.54 | 7.05 | 7.6771 | 7.05 | 30097 |
| 1734478500 | 7.05 | 0.34 | 5.07 | 6.71 | 7.11 | 6.71 | 13943 |
| 1734392100 | 6.71 | 0.38 | 6.00 | 6.26 | 6.7168 | 6.195 | 66400 |
| 1734132900 | 6.33 | 0.35 | 5.85 | 5.89 | 6.33 | 5.85 | 11150 |
| 1734046500 | 5.98 | -0.27 | -4.32 | 6.0599999 | 6.33 | 5.95 | 74842 |
| 1733960100 | 6.25 | -0.2 | -3.10 | 6.35 | 6.62 | 5.945 | 25703 |
| 1733873700 | 6.45 | -0.17 | -2.57 | 6.75 | 6.75 | 6.45 | 10224 |
| 1733787300 | 6.62 | -0.13 | -1.93 | 6.69 | 6.9 | 6.62 | 16672 |
| 1733528100 | 6.75 | -0.1 | -1.46 | 6.83 | 6.9 | 6.7 | 5355 |
| 1733441700 | 6.85 | -0.04 | -0.58 | 6.8 | 7 | 6.8 | 6292 |
| 1733355300 | 6.89 | -0.11 | -1.57 | 6.97 | 7.15 | 6.89 | 11591 |
| 1733268900 | 7 | -0.2 | -2.78 | 7.1 | 7.16 | 6.86 | 6827 |
| 1733182500 | 7.2 | -0.14 | -1.91 | 7.18 | 7.4 | 6.91 | 36512 |
| 1732917840 | 7.34 | 0.14 | 1.94 | 7.35 | 7.5 | 7.2 | 25345 |
| 1732750500 | 7.2 | 0.09 | 1.27 | 7.33 | 7.35 | 6.98 | 52627 |
| 1732664100 | 7.11 | 0.11 | 1.57 | 7 | 7.35 | 6.9999 | 27864 |
| 1732577700 | 7 | 0.15 | 2.12 | 6.89 | 7.1865 | 6.87 | 23483 |
| 1732318500 | 6.855 | -0.15 | -2.07 | 6.9 | 7.24 | 6.42 | 94089 |
| 1732232100 | 7 | 0.25 | 3.70 | 6.84 | 7.2 | 6.42 | 45526 |
| 1732145700 | 6.75 | 0.67 | 11.02 | 5.91 | 6.75 | 5.91 | 20264 |
| 1732059300 | 6.08 | 0.09 | 1.50 | 5.85 | 6.16 | 5.85 | 46173 |
| 1731972900 | 5.99 | 0.18 | 3.10 | 6.19 | 6.375 | 5.92 | 37325 |
| 1731713700 | 5.8099999 | -1.04 | -15.18 | 6.78 | 6.8 | 5.6801 | 9501 |
| 1731627300 | 6.85 | -0.26 | -3.66 | 7.1 | 7.1 | 6.67 | 16308 |
| 1731540900 | 7.11 | 0.96 | 15.61 | 6.9 | 7.99 | 6.551 | 109517 |
| 1731454500 | 6.15 | 0.13 | 2.16 | 6.15 | 6.2499 | 6.105 | 5521 |
| 1731368100 | 6.0199999 | 0.07 | 1.18 | 6.0199999 | 6.2324 | 5.92 | 8592 |
| 1731108900 | 5.95 | 0.34 | 6.06 | 5.9 | 6.24 | 5.9 | 19342 |
| 1731022500 | 5.61 | -0.2 | -3.44 | 5.79 | 5.93 | 5.58 | 38730 |
| 1730936100 | 5.8099999 | -0.05 | -0.85 | 5.8099999 | 5.8802 | 5.5401 | 13179 |
| 1730849700 | 5.86 | -0.14 | -2.33 | 6.14 | 6.14 | 5.5599999 | 16652 |
| 1730763300 | 6 | 0.1 | 1.69 | 6.08 | 6.08 | 5.9 | 4237 |
| 1730500500 | 5.9 | 0.68 | 12.92 | 5.15 | 6.25 | 5.15 | 23208 |
| 1730414100 | 5.225 | -0.12 | -2.15 | 5.3 | 5.5 | 5.0199999 | 13801 |
| 1730327700 | 5.34 | 0.13 | 2.49 | 5.4 | 5.6 | 5.3025 | 15956 |
| 1730241300 | 5.2101 | -0.17 | -3.16 | 5.4 | 5.4 | 5.2101 | 4008 |
| 1730154900 | 5.38 | 0.55 | 11.39 | 5.01 | 5.3999 | 5.01 | 4819 |
| 1729895700 | 4.83 | -0.06 | -1.23 | 4.76 | 5.0325 | 4.4 | 40201 |
| 1729809300 | 4.89 | -0.21 | -4.12 | 5.09 | 5.19 | 4.8 | 14718 |
| 1729722900 | 5.1 | -0.43 | -7.78 | 5.4 | 5.4 | 5 | 16118 |
| 1729636500 | 5.53 | -0.18 | -3.07 | 5.78 | 6.0599 | 5.41 | 6975 |
| 1729550100 | 5.705 | -0.04 | -0.61 | 5.67 | 5.705 | 5.55 | 4920 |
| 1729290900 | 5.74 | 0.07 | 1.24 | 5.63 | 6.14 | 5.63 | 5730 |
| 1729204500 | 5.6699 | 0.09 | 1.61 | 5.37 | 5.6699 | 5.05 | 16284 |
| 1729118100 | 5.58 | -0.03 | -0.53 | 5.65 | 6.24 | 5.5 | 13407 |
| 1729031700 | 5.61 | -0.02 | -0.27 | 5.57 | 6.1 | 5.4601 | 10176 |
| 1728945300 | 5.625 | -0.3 | -4.98 | 5.68 | 5.9 | 5.6 | 20941 |
| 1728686100 | 5.92 | 0.31 | 5.53 | 5.54 | 6.0599999 | 5.492 | 23967 |
| 1728599700 | 5.61 | -0.56 | -9.12 | 6 | 6 | 5.5 | 48926 |
| 1728513300 | 6.1729 | -0.38 | -5.76 | 6.44 | 6.44 | 5.91 | 47659 |
| 1728426900 | 6.55 | 0.11 | 1.71 | 6.45 | 6.8 | 6.45 | 2392 |
| 1728340500 | 6.4401 | -0.34 | -5.01 | 6.87 | 6.9216 | 6.4401 | 7467 |
| 1728081300 | 6.78 | 0.13 | 1.95 | 6.65 | 6.94 | 6.65 | 6336 |
| 1727994900 | 6.65 | 0.27 | 4.23 | 6.35 | 6.8 | 6.35 | 9147 |
| 1727908500 | 6.38 | 0.11 | 1.75 | 6.25 | 6.5051 | 6.25 | 4411 |
| 1727822100 | 6.2699999 | -0.11 | -1.72 | 6.43 | 6.6422 | 6.2607 | 4136 |
| 1727735700 | 6.38 | -0.57 | -8.20 | 6.81 | 6.9405 | 6.38 | 7409 |
| 1727476500 | 6.95 | 0.61 | 9.62 | 6.5 | 6.95 | 6.45 | 14728 |
| 1727390100 | 6.34 | 0.18 | 2.92 | 6.25 | 6.69 | 6.1651 | 11266 |
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
