Premium
Lion Group Holding Ltd (LGHLW)
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 | 0.0017 | 40.4761904762 | 0.0042 | 0.0065 | 0.004 | 5941 | 0.00627426 | CS |
| 4 | -0.0004 | -6.34920634921 | 0.0063 | 0.0067 | 0.0031 | 42245 | 0.00633549 | CS |
| 12 | -0.0031 | -34.4444444444 | 0.009 | 0.01 | 0.0031 | 58369 | 0.00711044 | CS |
| 26 | -0.0041 | -41 | 0.01 | 0.0117 | 0.0031 | 110823 | 0.00791862 | CS |
| 52 | 0.0005 | 9.25925925926 | 0.0054 | 0.0117 | 0.0025 | 197826 | 0.00758566 | CS |
| 156 | -0.1193 | -95.2875399361 | 0.1252 | 0.16 | 0.0021 | 125362 | 0.01847918 | CS |
| 260 | -0.1543 | -96.3171036205 | 0.1602 | 0.9454 | 0.0021 | 151063 | 0.14777251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 6 |
| 1743114900 | 0.0059 | -0.0006 | -9.23 | 0.0059 | 0.006 | 0.0059 | 5730 |
| 1743028500 | 0.0065 | 0.0001 | 1.56 | 0.006 | 0.0065 | 0.0044 | 12943 |
| 1742942100 | 0.0064 | 0.0002 | 3.23 | 0.006 | 0.0064 | 0.006 | 210 |
| 1742855700 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 101 |
| 1742596500 | 0.0062 | -0.0001 | -1.59 | 0.0042 | 0.0063 | 0.004 | 10723 |
| 1742510100 | 0.0063 | -0.0001 | -1.56 | 0.0053 | 0.0064 | 0.005 | 51779 |
| 1742423700 | 0.0064 | 0 | 0.00 | 0.0063 | 0.0064 | 0.0063 | 51176 |
| 1742337300 | 0.0064 | 0.0001 | 1.59 | 0.0088 | 0.0088 | 0.005 | 38772 |
| 1742250900 | 0.0063 | 0.0003 | 5.00 | 0.0011 | 0.0064 | 0.0011 | 363323 |
| 1741991700 | 0.006 | -0.0003 | -4.76 | 0.0063 | 0.0064 | 0.006 | 59100 |
| 1741905300 | 0.0063 | 0 | 0.00 | 0.0062 | 0.0063 | 0.0061 | 16578 |
| 1741818900 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0061 | 11397 |
| 1741732500 | 0.0063 | -0.0001 | -1.56 | 0.0061 | 0.0063 | 0.0061 | 14599 |
| 1741646100 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0061 | 41386 |
| 1741390500 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 120 |
| 1741304100 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0064 | 0.006 | 13449 |
| 1741217700 | 0.0065 | 0.0001 | 1.56 | 0.006 | 0.0065 | 0.006 | 14609 |
| 1741131300 | 0.0064 | -0.0001 | -1.54 | 0.0064 | 0.0065 | 0.0031 | 206583 |
| 1741044900 | 0.0065 | -0.0002 | -2.99 | 0.0064 | 0.0065 | 0.0064 | 15674 |
| 1740785700 | 0.0067 | 0 | 0.00 | 0.0063 | 0.0067 | 0.0062 | 18680 |
| 1740699300 | 0.0067 | 0 | 0.00 | 0.0066 | 0.0067 | 0.0062 | 34373 |
| 1740612900 | 0.0067 | 0 | 0.00 | 0.0066 | 0.0067 | 0.0066 | 1622 |
| 1740526500 | 0.0067 | 0 | 0.00 | 0.0065 | 0.0067 | 0.0065 | 31063 |
| 1740440100 | 0.0067 | 0.0005 | 8.06 | 0.0067 | 0.0067 | 0.0067 | 5654 |
| 1740180900 | 0.0062 | -0.0005 | -7.46 | 0.006 | 0.0066 | 0.006 | 6715 |
| 1740094500 | 0.0067 | 0 | 0.00 | 0.0059 | 0.0067 | 0.0056 | 154457 |
| 1740008100 | 0.0067 | 0 | 0.00 | 0.0065 | 0.0067 | 0.0056 | 312076 |
| 1739921700 | 0.0067 | 0 | 0.00 | 0.0061 | 0.0067 | 0.006 | 58912 |
| 1739576100 | 0.0067 | -9.9E-5 | -1.46 | 0.0064 | 0.0067 | 0.0064 | 57766 |
| 1739489700 | 0.006799 | 0.000499 | 7.92 | 0.0063 | 0.006799 | 0.0063 | 2177 |
| 1739403300 | 0.0063 | -0.0005 | -7.35 | 0.0064 | 0.0064 | 0.0057 | 82188 |
| 1739316900 | 0.0068 | 0.0002 | 3.03 | 0.0064 | 0.0072 | 0.006 | 78384 |
| 1739230500 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.006 | 16113 |
| 1738971300 | 0.0066 | -4.0E-5 | -0.60 | 0.0066 | 0.0074 | 0.0064 | 75509 |
| 1738884900 | 0.00664 | -0.00056 | -7.78 | 0.0068 | 0.007 | 0.0065 | 55588 |
| 1738798500 | 0.0072 | 0 | 0.00 | 0.0067 | 0.0072 | 0.0067 | 71209 |
| 1738712100 | 0.0072 | -0.0003 | -4.00 | 0.0071 | 0.0072 | 0.0066 | 6557 |
| 1738625700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1738366500 | 0.0075 | 0.0001 | 1.35 | 0.0069 | 0.0075 | 0.0064 | 93157 |
| 1738280100 | 0.0074 | -0.0004 | -5.13 | 0.0068 | 0.0075 | 0.0064 | 36406 |
| 1738193700 | 0.0078 | 0.0008 | 11.43 | 0.0067 | 0.0078 | 0.0066 | 62271 |
| 1738107300 | 0.007 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0064 | 7144 |
| 1738020900 | 0.007 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0069 | 9926 |
| 1737761700 | 0.007 | -0.0004 | -5.41 | 0.0064 | 0.007 | 0.0064 | 10912 |
| 1737675300 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1737588900 | 0.0074 | 0 | 0.00 | 0.0072 | 0.0074 | 0.0064 | 284945 |
| 1737502500 | 0.0074 | -0.0002 | -2.63 | 0.0074 | 0.0076 | 0.0073 | 45484 |
| 1737156900 | 0.0076 | -0.0002 | -2.56 | 0.01 | 0.01 | 0.0072 | 53821 |
| 1737070500 | 0.0078 | 0.0001 | 1.30 | 0.0077 | 0.0078 | 0.0077 | 2136 |
| 1736984100 | 0.0077 | 0.0003 | 4.05 | 0.01 | 0.01 | 0.0075 | 5411 |
| 1736897700 | 0.0074 | -0.0011 | -12.94 | 0.01 | 0.01 | 0.0071 | 90905 |
| 1736811300 | 0.0085 | -0.0005 | -5.56 | 0.008201 | 0.009 | 0.0066 | 106875 |
| 1736552100 | 0.009 | -0.0001 | -1.10 | 0.008 | 0.0091 | 0.008 | 24354 |
| 1736379300 | 0.0091 | -0.0004 | -4.21 | 0.0109 | 0.0109 | 0.0074 | 196430 |
| 1736292900 | 0.0095 | 0.001101 | 13.11 | 0.0098 | 0.0099 | 0.0084 | 64619 |
| 1736206500 | 0.008399 | 0.001299 | 18.30 | 0.0086 | 0.0086 | 0.0071 | 85873 |
| 1735947300 | 0.0071 | -0.0019 | -21.11 | 0.009 | 0.0099 | 0.0068 | 192902 |
| 1735860900 | 0.009 | 0.0017 | 23.29 | 0.0074 | 0.0117 | 0.0063 | 2812361 |
| 1735688100 | 0.0073 | 0.0004 | 5.80 | 0.0068 | 0.0078 | 0.0057999 | 459972 |
| 1735601700 | 0.0069 | -0.0001 | -1.43 | 0.0063 | 0.0071 | 0.0046 | 352105 |
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
