Premium
Lucas GC Ltd (LGCL)
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 | 0.0573 | 11.5944961554 | 0.4942 | 0.6182 | 0.47 | 304775 | 0.55130835 | CS |
| 4 | 0.0115 | 2.12962962963 | 0.54 | 0.625 | 0.47 | 216023 | 0.54351499 | CS |
| 12 | -0.004 | -0.720072007201 | 0.5555 | 0.89 | 0.47 | 1036192 | 0.72938092 | CS |
| 26 | -0.6985 | -55.88 | 1.25 | 1.36 | 0.47 | 593136 | 0.77754141 | CS |
| 52 | -2.5785 | -82.3801916933 | 3.13 | 3.88 | 0.47 | 577067 | 1.42254041 | CS |
| 156 | -4.4485 | -88.97 | 5 | 5 | 0.47 | 573393 | 1.44326656 | CS |
| 260 | -4.4485 | -88.97 | 5 | 5 | 0.47 | 573393 | 1.44326656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.526 | -0.0456 | -7.98 | 0.5545 | 0.586 | 0.5 | 261896 |
| 1741390500 | 0.5716 | 0.0055 | 0.97 | 0.561 | 0.613 | 0.55 | 296196 |
| 1741304100 | 0.5661 | 0.0728 | 14.76 | 0.53 | 0.6182 | 0.5 | 799277 |
| 1741217700 | 0.4933 | 0.0123 | 2.56 | 0.51 | 0.515 | 0.4701 | 69371 |
| 1741131300 | 0.481 | -0.0132 | -2.67 | 0.4794 | 0.4999 | 0.47 | 104837 |
| 1741044900 | 0.4942 | -0.032 | -6.08 | 0.55 | 0.55 | 0.486 | 237596 |
| 1740785700 | 0.5262 | -0.0226 | -4.12 | 0.53 | 0.54 | 0.511 | 109915 |
| 1740699300 | 0.5488 | -0.0181 | -3.19 | 0.5719 | 0.625 | 0.53 | 221020 |
| 1740612900 | 0.5669 | 0.0249 | 4.59 | 0.5412 | 0.5999 | 0.511 | 299108 |
| 1740526500 | 0.542 | 0.0046 | 0.86 | 0.5213 | 0.574 | 0.502 | 423814 |
| 1740440100 | 0.5374 | 0.0213 | 4.13 | 0.5278 | 0.5643 | 0.4868 | 339415 |
| 1740180900 | 0.5161 | -0.0394 | -7.09 | 0.549 | 0.5558 | 0.4993 | 261971 |
| 1740094500 | 0.5555 | -0.0047 | -0.84 | 0.559 | 0.5738 | 0.5401 | 101648 |
| 1740008100 | 0.5602 | 0.0201 | 3.72 | 0.5639999 | 0.5736599 | 0.545 | 108256 |
| 1739921700 | 0.5401 | -0.0049 | -0.90 | 0.5503 | 0.5598 | 0.530101 | 89909 |
| 1739576100 | 0.545 | -0.018 | -3.20 | 0.55 | 0.5629999 | 0.524101 | 78464 |
| 1739489700 | 0.5629999 | 0.0071999 | 1.30 | 0.5598999 | 0.573 | 0.555 | 41266 |
| 1739403300 | 0.5558 | 0.0248 | 4.67 | 0.54 | 0.5699999 | 0.521 | 122046 |
| 1739316900 | 0.531 | -0.0344 | -6.08 | 0.54 | 0.5594 | 0.5106 | 172336 |
| 1739230500 | 0.5654 | 0.019 | 3.48 | 0.54 | 0.5699 | 0.51225 | 177903 |
| 1738971300 | 0.5464 | -0.0155 | -2.76 | 0.5597 | 0.5649 | 0.5401 | 133720 |
| 1738884900 | 0.5619 | 0.0225 | 4.17 | 0.537 | 0.574 | 0.5172 | 163888 |
| 1738798500 | 0.5394 | -0.0133 | -2.41 | 0.5361 | 0.5658 | 0.5106 | 158812 |
| 1738712100 | 0.5527 | 0.0163 | 3.04 | 0.5205999 | 0.5745 | 0.5205999 | 321072 |
| 1738625700 | 0.5364 | -0.0636 | -10.60 | 0.54 | 0.5745 | 0.513 | 440703 |
| 1738366500 | 0.6 | -0.11 | -15.49 | 0.6806 | 0.6852 | 0.5826 | 1182817 |
| 1738280100 | 0.71 | -0.06 | -7.79 | 0.7831 | 0.7831 | 0.6657999 | 1987729 |
| 1738193700 | 0.77 | 0.1980001 | 34.62 | 0.755 | 0.89 | 0.645 | 43804207 |
| 1738107300 | 0.5719999 | -0.008 | -1.38 | 0.5726 | 0.6 | 0.5346 | 930714 |
| 1738020900 | 0.58 | 0.0089 | 1.56 | 0.595 | 0.62 | 0.491 | 118668 |
| 1737761700 | 0.5711 | 0.0187 | 3.39 | 0.5773 | 0.6 | 0.5641 | 56618 |
| 1737675300 | 0.5524 | 0 | 0.00 | 0.5524 | 0.5524 | 0.5524 | 0 |
| 1737588900 | 0.5524 | -0.0176 | -3.09 | 0.55 | 0.5601 | 0.54 | 23055 |
| 1737502500 | 0.5699999 | 0.0279999 | 5.17 | 0.56 | 0.5754 | 0.551 | 38697 |
| 1737156900 | 0.542 | -0.008 | -1.45 | 0.5256 | 0.5576 | 0.5161 | 93690 |
| 1737070500 | 0.55 | 0.035 | 6.80 | 0.51 | 0.553 | 0.51 | 15947 |
| 1736984100 | 0.515 | -0.015 | -2.83 | 0.519 | 0.54 | 0.5034 | 71224 |
| 1736897700 | 0.53 | -0.0189 | -3.44 | 0.537 | 0.5699999 | 0.5084 | 147305 |
| 1736811300 | 0.5489 | -0.0361 | -6.17 | 0.5699999 | 0.5855 | 0.535 | 52842 |
| 1736552100 | 0.585 | 0.0188 | 3.32 | 0.55 | 0.5885 | 0.5494 | 30607 |
| 1736379300 | 0.5662 | -0.0318 | -5.32 | 0.599 | 0.60495 | 0.550001 | 57560 |
| 1736292900 | 0.598 | -0.0096 | -1.58 | 0.619 | 0.619 | 0.5696 | 120030 |
| 1736206500 | 0.6076 | 0.0006 | 0.10 | 0.64 | 0.64 | 0.601 | 70112 |
| 1735947300 | 0.607 | 0.0044 | 0.73 | 0.5901 | 0.61 | 0.5800999 | 75722 |
| 1735860900 | 0.6026 | 0.0018 | 0.30 | 0.6008 | 0.609 | 0.5649999 | 28169 |
| 1735688100 | 0.6008 | -0.0382 | -5.98 | 0.613 | 0.637 | 0.555 | 239964 |
| 1735601700 | 0.639 | 0.0579001 | 9.96 | 0.595 | 0.645 | 0.5800999 | 198184 |
| 1735342500 | 0.5810999 | -0.0189 | -3.15 | 0.626 | 0.626 | 0.58 | 42523 |
| 1735256100 | 0.6 | 0.0757 | 14.44 | 0.549 | 0.6139 | 0.5346999 | 292187 |
| 1735077840 | 0.5243 | -0.0117 | -2.18 | 0.5382 | 0.5422 | 0.513 | 37175 |
| 1734996900 | 0.536 | 0.0525 | 10.86 | 0.5076 | 0.5465 | 0.487 | 66541 |
| 1734737700 | 0.4835 | -0.0665 | -12.09 | 0.5669999 | 0.587 | 0.4835 | 283164 |
| 1734651300 | 0.55 | 0.0797 | 16.95 | 0.48 | 0.5507 | 0.48 | 95904 |
| 1734564900 | 0.4703 | -0.0587 | -11.10 | 0.52 | 0.528 | 0.4703 | 133594 |
| 1734478500 | 0.529 | -0.0275 | -4.94 | 0.5517 | 0.5555 | 0.505 | 190165 |
| 1734392100 | 0.5565 | -0.0378 | -6.36 | 0.617 | 0.617 | 0.5565 | 74354 |
| 1734132900 | 0.5943 | -0.0177 | -2.89 | 0.5936 | 0.623 | 0.5936 | 40308 |
| 1734046500 | 0.612 | -0.018 | -2.86 | 0.6111 | 0.664 | 0.6001 | 104232 |
| 1733960100 | 0.63 | 0.006 | 0.96 | 0.6052 | 0.6318 | 0.551 | 236537 |
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
