Premium
LeddarTech Holdings Inc (LDTC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7008 | 88.7200911508 | 0.7899 | 1.57 | 0.72 | 3714378 | 1.10207627 | CS |
| 4 | 1.1807 | 380.870967742 | 0.31 | 2.75 | 0.2614 | 23428571 | 1.52407311 | CS |
| 12 | 1.2217 | 454.163568773 | 0.269 | 2.75 | 0.2211 | 7662336 | 1.50506192 | CS |
| 26 | 0.6747 | 82.6838235294 | 0.816 | 2.75 | 0.2211 | 3652907 | 1.47660134 | CS |
| 52 | -1.4193 | -48.7731958763 | 2.91 | 5.2 | 0.2211 | 1869175 | 1.49031605 | CS |
| 156 | -1.2093 | -44.7888888889 | 2.7 | 9.99 | 0.2211 | 1839740 | 1.49901033 | CS |
| 260 | -1.2093 | -44.7888888889 | 2.7 | 9.99 | 0.2211 | 1839740 | 1.49901033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.07 | -0.12 | -10.08 | 1.31 | 1.34 | 1.02 | 3543149 |
| 1735256100 | 1.19 | 0.39 | 48.73 | 0.8357 | 1.3899999 | 0.8357 | 9097431 |
| 1735077840 | 0.8001 | 0.0101 | 1.28 | 0.7753 | 0.8263 | 0.73 | 556717 |
| 1734996900 | 0.79 | 0.0105 | 1.35 | 0.7899 | 0.87 | 0.72 | 1660215 |
| 1734737700 | 0.7795 | -0.2005 | -20.46 | 0.9475 | 0.960605 | 0.76 | 2278471 |
| 1734651300 | 0.98 | -0.04 | -3.92 | 0.9701 | 1.2 | 0.96005 | 1703816 |
| 1734564900 | 1.02 | -0.39 | -27.66 | 1.27 | 1.33 | 0.92 | 5265572 |
| 1734478500 | 1.41 | -0.23 | -14.02 | 1.51 | 1.645 | 1.36 | 2927265 |
| 1734392100 | 1.6399999 | -0.24 | -12.77 | 1.87 | 1.94 | 1.6399999 | 5966245 |
| 1734132900 | 1.88 | 0.26 | 16.05 | 1.87 | 2.05 | 1.75 | 17454837 |
| 1734046500 | 1.62 | -0.19 | -10.50 | 1.65 | 2.04 | 1.59 | 9188336 |
| 1733960100 | 1.81 | 0.6 | 49.59 | 1.32 | 2.75 | 1.28 | 74936079 |
| 1733873700 | 1.21 | -0.28 | -18.79 | 1.58 | 1.7 | 1.05 | 20653906 |
| 1733787300 | 1.49 | 1.18 | 380.34 | 1.66 | 1.87 | 1.18 | 289106179 |
| 1733528100 | 0.3101999 | 0.0411999 | 15.32 | 0.2698999 | 0.33 | 0.2623 | 401873 |
| 1733441700 | 0.269 | 0.0016 | 0.60 | 0.2741 | 0.28999 | 0.2614 | 33961 |
| 1733355300 | 0.2674 | -0.0066 | -2.41 | 0.263 | 0.2794 | 0.263 | 86047 |
| 1733268900 | 0.274 | 0.0061 | 2.28 | 0.288 | 0.288 | 0.2616 | 142731 |
| 1733182500 | 0.2679 | -0.0111 | -3.98 | 0.31 | 0.31 | 0.2679 | 140020 |
| 1732917840 | 0.279 | 0.008 | 2.95 | 0.261 | 0.315 | 0.26 | 367164 |
| 1732750500 | 0.271 | -0.0509 | -15.81 | 0.3461 | 0.3461 | 0.265 | 1046375 |
| 1732664100 | 0.3219 | -0.0084 | -2.54 | 0.34 | 0.3798 | 0.3219 | 161860 |
| 1732577700 | 0.3303 | -0.0036 | -1.08 | 0.3507 | 0.36 | 0.3264 | 103552 |
| 1732318500 | 0.3338999 | 0.0314999 | 10.42 | 0.31 | 0.3338999 | 0.2921 | 57878 |
| 1732232100 | 0.3024 | 0.0018 | 0.60 | 0.3156 | 0.3299 | 0.2857 | 89196 |
| 1732145700 | 0.3006 | -0.0115 | -3.68 | 0.3663 | 0.3663 | 0.292 | 176821 |
| 1732059300 | 0.3121 | -0.002 | -0.64 | 0.315 | 0.34 | 0.3052 | 234610 |
| 1731972900 | 0.3141 | -0.0049 | -1.54 | 0.3145 | 0.3439999 | 0.2849 | 288886 |
| 1731713700 | 0.319 | -0.0057 | -1.76 | 0.33 | 0.33 | 0.3 | 57884 |
| 1731627300 | 0.3247 | 0.0104 | 3.31 | 0.31 | 0.3481 | 0.2806 | 156821 |
| 1731540900 | 0.3143 | 0.0023 | 0.74 | 0.35 | 0.35 | 0.2912 | 138694 |
| 1731454500 | 0.312 | 0.02695 | 9.45 | 0.2802 | 0.3247 | 0.2763 | 292038 |
| 1731368100 | 0.28505 | 0.0005501 | 0.19 | 0.29 | 0.3 | 0.2723 | 53810 |
| 1731108900 | 0.2844999 | -0.0152 | -5.07 | 0.2887 | 0.2991 | 0.2787 | 188288 |
| 1731022500 | 0.2997 | 0.0523 | 21.14 | 0.2474 | 0.3296 | 0.2474 | 963876 |
| 1730936100 | 0.2474 | -0.0125 | -4.81 | 0.2543 | 0.2577999 | 0.243801 | 25487 |
| 1730849700 | 0.2599 | 0 | 0.00 | 0.247 | 0.27 | 0.244 | 102056 |
| 1730763300 | 0.2599 | 0.013465 | 5.46 | 0.235 | 0.27 | 0.231 | 135808 |
| 1730500500 | 0.246435 | -0.003565 | -1.43 | 0.2484 | 0.25 | 0.2247 | 46594 |
| 1730414100 | 0.25 | -0.015 | -5.66 | 0.256 | 0.2695 | 0.2211 | 170781 |
| 1730327700 | 0.265 | -0.0041 | -1.52 | 0.2691 | 0.2691 | 0.25 | 37528 |
| 1730241300 | 0.2691 | -0.0049 | -1.79 | 0.26 | 0.278 | 0.26 | 66831 |
| 1730154900 | 0.274 | 0.0023 | 0.85 | 0.2717 | 0.2885 | 0.2633 | 172192 |
| 1729895700 | 0.2717 | 0.0037 | 1.38 | 0.268 | 0.28 | 0.25 | 70769 |
| 1729809300 | 0.268 | 0.003 | 1.13 | 0.2767 | 0.28 | 0.260644 | 49968 |
| 1729722900 | 0.265 | -0.0114 | -4.12 | 0.27 | 0.275 | 0.2592 | 82129 |
| 1729636500 | 0.2764 | 0.0039 | 1.43 | 0.2643 | 0.28 | 0.2643 | 58675 |
| 1729550100 | 0.2725 | -0.0042 | -1.52 | 0.2759 | 0.289 | 0.2572999 | 279335 |
| 1729290900 | 0.2767 | 0.0205 | 8.00 | 0.2653 | 0.277 | 0.2566 | 90336 |
| 1729204500 | 0.2562 | -0.0078 | -2.95 | 0.2755 | 0.2755 | 0.2535 | 57533 |
| 1729118100 | 0.264 | 0.0065 | 2.52 | 0.253 | 0.2766 | 0.25 | 150907 |
| 1729031700 | 0.2575 | -0.0028 | -1.08 | 0.265 | 0.265 | 0.2438 | 157439 |
| 1728945300 | 0.2602999 | -0.0027 | -1.03 | 0.27 | 0.27 | 0.2412 | 92143 |
| 1728686100 | 0.263 | 0.007 | 2.73 | 0.2558 | 0.269999 | 0.2411 | 79793 |
| 1728599700 | 0.256 | -0.011 | -4.12 | 0.266 | 0.266 | 0.2434 | 131049 |
| 1728513300 | 0.267 | 0.002 | 0.75 | 0.254 | 0.27 | 0.2501 | 94908 |
| 1728426900 | 0.265 | 0.009 | 3.52 | 0.2501 | 0.27 | 0.2501 | 106633 |
| 1728340500 | 0.256 | -0.014 | -5.19 | 0.269 | 0.27 | 0.243 | 240427 |
| 1728081300 | 0.27 | 0.005 | 1.89 | 0.262 | 0.281 | 0.245 | 794016 |
| 1727994900 | 0.265 | -0.0098 | -3.57 | 0.26 | 0.2806989 | 0.2515 | 90810 |
| 1727908500 | 0.2748 | -0.0002 | -0.07 | 0.275 | 0.2818 | 0.26 | 280573 |
| 1727822100 | 0.275 | -0.02 | -6.78 | 0.2861 | 0.31 | 0.262 | 75454 |
| 1727735700 | 0.295 | -0.025 | -7.81 | 0.3159 | 0.33 | 0.2765 | 343120 |
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
