Premium
Lexaria Bioscience Corporation (LEXX)
NASDAQ
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 | -0.04 | -2.20994475138 | 1.81 | 1.88 | 1.67 | 84757 | 1.74881699 | CS |
| 4 | -0.55 | -23.7068965517 | 2.32 | 2.43 | 1.62 | 265791 | 1.9481134 | CS |
| 12 | -0.59 | -25 | 2.36 | 2.8499 | 1.62 | 201939 | 2.13756904 | CS |
| 26 | -1.92 | -52.0325203252 | 3.69 | 4.38 | 1.62 | 176161 | 2.67191757 | CS |
| 52 | 0.33 | 22.9166666667 | 1.44 | 6.85 | 1.4271 | 266943 | 3.18564049 | CS |
| 156 | -2.35 | -57.0388349515 | 4.12 | 6.85 | 0.6488 | 209816 | 3.04621464 | CS |
| 260 | -2.28 | -56.2962962963 | 4.05 | 12.5 | 0.6488 | 320792 | 5.02549222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.77 | -0.05 | -2.75 | 1.846 | 1.846493 | 1.74 | 48235 |
| 1738280100 | 1.82 | 0.01 | 0.55 | 1.88 | 1.88 | 1.75 | 68341 |
| 1738193700 | 1.81 | 0.1 | 5.85 | 1.69 | 1.83 | 1.69 | 31599 |
| 1738107300 | 1.71 | -0.02 | -1.16 | 1.73 | 1.81 | 1.67 | 86859 |
| 1738020900 | 1.73 | -0.01 | -0.57 | 1.74 | 1.85 | 1.7 | 133695 |
| 1737761700 | 1.74 | -0.24 | -12.12 | 1.81 | 1.88 | 1.735 | 103289 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | 0.04 | 2.06 | 1.95 | 2.02 | 1.81 | 249227 |
| 1737502500 | 1.94 | 0.04 | 2.11 | 1.92 | 1.98 | 1.87 | 62049 |
| 1737156900 | 1.9 | -0.08 | -3.80 | 1.97 | 2.0405 | 1.89 | 48314 |
| 1737070500 | 1.975 | 0.08 | 3.95 | 1.9 | 2.007 | 1.82 | 142498 |
| 1736984100 | 1.9 | -0.03 | -1.55 | 2.12 | 2.25 | 1.75 | 678304 |
| 1736897700 | 1.93 | -0.13 | -6.31 | 2.0099999 | 2.08 | 1.62 | 2309556 |
| 1736811300 | 2.06 | -0.1 | -4.63 | 2.17 | 2.1899 | 2.0099999 | 91395 |
| 1736552100 | 2.16 | -0.05 | -2.26 | 2.22 | 2.2799999 | 2.12 | 59862 |
| 1736379300 | 2.21 | -0.03 | -1.34 | 2.2599999 | 2.295 | 2.13 | 82462 |
| 1736292900 | 2.24 | 0.06 | 2.75 | 2.22 | 2.38 | 2.16 | 113362 |
| 1736206500 | 2.18 | -0.11 | -4.80 | 2.3 | 2.43 | 2.12 | 142716 |
| 1735947300 | 2.29 | -0.01 | -0.43 | 2.32 | 2.37 | 2.17 | 114919 |
| 1735860900 | 2.3 | 0.2 | 9.52 | 2.11 | 2.32 | 2.11 | 56843 |
| 1735688100 | 2.1 | -0.1 | -4.55 | 2.15 | 2.21 | 2.02 | 374996 |
| 1735601700 | 2.2 | -0.09 | -3.93 | 2.33 | 2.35 | 2.14 | 109322 |
| 1735342500 | 2.29 | -0.08 | -3.38 | 2.38 | 2.38 | 2.22 | 114765 |
| 1735256100 | 2.37 | 0.16 | 7.24 | 2.23 | 2.37 | 2.2075999 | 132158 |
| 1735077840 | 2.21 | 0.01 | 0.45 | 2.16 | 2.25 | 2.16 | 35039 |
| 1734996900 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.14 | 54920 |
| 1734737700 | 2.23 | 0.02 | 0.90 | 2.22 | 2.24 | 2.15 | 96297 |
| 1734651300 | 2.21 | 0.1 | 4.74 | 2.13 | 2.21 | 2.05 | 96630 |
| 1734564900 | 2.11 | 0.03 | 1.44 | 2.11 | 2.2 | 2.05 | 123910 |
| 1734478500 | 2.08 | -0.08 | -3.70 | 2.2 | 2.275 | 2 | 354285 |
| 1734392100 | 2.16 | -0.08 | -3.57 | 2.23 | 2.31 | 2.08 | 177186 |
| 1734132900 | 2.24 | -0.02 | -0.88 | 2.35 | 2.39 | 2.17 | 238037 |
| 1734046500 | 2.2599999 | -0.08 | -3.42 | 2.33 | 2.42 | 2.22 | 235883 |
| 1733960100 | 2.34 | -0.14 | -5.65 | 2.5 | 2.5254 | 2.32 | 188845 |
| 1733873700 | 2.48 | 0.07 | 2.90 | 2.5 | 2.54 | 2.33 | 300149 |
| 1733787300 | 2.41 | 0.04 | 1.69 | 2.49 | 2.5299999 | 2.34 | 127013 |
| 1733528100 | 2.37 | 0.03 | 1.28 | 2.29 | 2.5 | 2.2799999 | 136179 |
| 1733441700 | 2.34 | -0.25 | -9.65 | 2.61 | 2.61 | 2.27 | 304773 |
| 1733355300 | 2.59 | -0.11 | -4.07 | 2.83 | 2.8499 | 2.43 | 271655 |
| 1733268900 | 2.7 | 0.46 | 20.54 | 2.3 | 2.7 | 2.29 | 430222 |
| 1733182500 | 2.24 | 0.16 | 7.69 | 2.07 | 2.2799999 | 2.06 | 189452 |
| 1732917840 | 2.08 | -0.01 | -0.48 | 2.14 | 2.2799999 | 2.07 | 44107 |
| 1732750500 | 2.09 | -0.04 | -1.88 | 2.08 | 2.255 | 2.04 | 89336 |
| 1732664100 | 2.13 | -0.02 | -0.93 | 2.3 | 2.4 | 2.08 | 408529 |
| 1732577700 | 2.15 | 0.06 | 2.87 | 2.09 | 2.31 | 2.06 | 123425 |
| 1732318500 | 2.09 | -0.07 | -3.24 | 2.15 | 2.2 | 2.0299999 | 115557 |
| 1732232100 | 2.16 | -0.04 | -1.82 | 2.19 | 2.2334 | 2.12 | 101049 |
| 1732145700 | 2.2 | 0.03 | 1.38 | 2.19 | 2.2799999 | 2.1549999 | 101631 |
| 1732059300 | 2.17 | 0.08 | 3.83 | 2.08 | 2.2 | 2.02 | 74738 |
| 1731972900 | 2.09 | 0.08 | 3.98 | 2.0299999 | 2.12 | 1.97 | 131836 |
| 1731713700 | 2.0099999 | -0.11 | -5.19 | 2.12 | 2.142 | 1.95 | 166725 |
| 1731627300 | 2.12 | -0.14 | -6.19 | 2.2799999 | 2.32 | 2.1 | 174296 |
| 1731540900 | 2.2599999 | -0.04 | -1.74 | 2.34 | 2.42 | 2.22 | 155949 |
| 1731454500 | 2.3 | -0.01 | -0.43 | 2.32 | 2.335 | 2.2 | 318998 |
| 1731368100 | 2.31 | -0.05 | -2.12 | 2.4 | 2.4 | 2.22 | 107623 |
| 1731108900 | 2.36 | 0.04 | 1.72 | 2.36 | 2.42 | 2.25 | 210294 |
| 1731022500 | 2.32 | 0.13 | 5.94 | 2.22 | 2.35 | 2.18 | 181576 |
| 1730936100 | 2.19 | -0.04 | -1.79 | 2.25 | 2.25 | 2.17 | 104056 |
| 1730849700 | 2.23 | -0.05 | -2.19 | 2.2599999 | 2.305 | 2.16 | 119631 |
| 1730763300 | 2.2799999 | -0.04 | -1.72 | 2.33 | 2.46 | 2.22 | 127577 |
| 1730500500 | 2.32 | 0.17 | 7.91 | 2.16 | 2.375 | 2.16 | 119792 |
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
