Premium
Lion Group Holding Ltd (LGHLW)
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 | -0.00026 | -3.76811594203 | 0.0069 | 0.0075 | 0.0064 | 45302 | 0.00718595 | CS |
| 4 | -0.00136 | -17 | 0.008 | 0.01 | 0.0064 | 53728 | 0.00753959 | CS |
| 12 | -0.00086 | -11.4666666667 | 0.0075 | 0.0117 | 0.0046 | 145585 | 0.00816518 | CS |
| 26 | -0.00116 | -14.8717948718 | 0.0078 | 0.0117 | 0.0044 | 146459 | 0.00803125 | CS |
| 52 | 0.00174 | 35.5102040816 | 0.0049 | 0.0117 | 0.0025 | 199382 | 0.00754508 | CS |
| 156 | -0.05836 | -89.7846153846 | 0.065 | 0.16 | 0.0021 | 124930 | 0.01974627 | CS |
| 260 | -0.15356 | -95.8551810237 | 0.1602 | 0.9454 | 0.0021 | 149072 | 0.14501856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.0081 | 0.0092999 | 0.0074 | 196226 |
| 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 | 0.0076 | 0.0117 | 0.0063 | 2808683 |
| 1735688100 | 0.0073 | 0.0004 | 5.80 | 0.0068 | 0.0078 | 0.0057999 | 459972 |
| 1735601700 | 0.0069 | -0.0001 | -1.43 | 0.0065 | 0.0071 | 0.0046 | 352083 |
| 1735342500 | 0.007 | 0 | 0.00 | 0.0066 | 0.007 | 0.0063 | 137995 |
| 1735256100 | 0.007 | -0.0007 | -9.09 | 0.0072 | 0.0072 | 0.0056 | 206589 |
| 1735077840 | 0.0077 | 0.0002 | 2.67 | 0.0082 | 0.0082 | 0.005 | 544580 |
| 1734996900 | 0.0075 | 0.000201 | 2.75 | 0.0073 | 0.0076 | 0.0053 | 273963 |
| 1734737700 | 0.007299 | -0.000201 | -2.68 | 0.0061 | 0.0074 | 0.0056 | 117892 |
| 1734651300 | 0.0075 | -0.0014 | -15.73 | 0.008 | 0.008 | 0.0052 | 348764 |
| 1734564900 | 0.0089 | 0.0024 | 36.92 | 0.0072 | 0.0092999 | 0.0061 | 521128 |
| 1734478500 | 0.0065 | -0.001 | -13.33 | 0.0051 | 0.0075 | 0.005 | 185002 |
| 1734392100 | 0.0075 | -0.0002 | -2.60 | 0.0075 | 0.0075 | 0.0075 | 2867 |
| 1734132900 | 0.0077 | 0.0001 | 1.32 | 0.0055 | 0.0077 | 0.0055 | 1108 |
| 1734046500 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 9020 |
| 1733960100 | 0.0076 | 0 | 0.00 | 0.0064 | 0.0076 | 0.0064 | 21866 |
| 1733873700 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 777 |
| 1733787300 | 0.0076 | -0.0001 | -1.30 | 0.007 | 0.0076 | 0.0055 | 43192 |
| 1733528100 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 22747 |
| 1733441700 | 0.0078 | 0.0008 | 11.43 | 0.0063 | 0.0078 | 0.0063 | 4096 |
| 1733355300 | 0.007 | -0.0015 | -17.65 | 0.0084 | 0.0084 | 0.0066 | 1117 |
| 1733268900 | 0.0085 | 0 | 0.00 | 0.0066 | 0.0085 | 0.0066 | 12879 |
| 1733182500 | 0.0085 | -0.0004 | -4.49 | 0.0065 | 0.0089 | 0.0065 | 51848 |
| 1732917840 | 0.0089 | 0.0014 | 18.67 | 0.0071 | 0.009 | 0.0064 | 275762 |
| 1732750500 | 0.0075 | 0 | 0.00 | 0.0063 | 0.0075 | 0.0063 | 28189 |
| 1732664100 | 0.0075 | -0.0001 | -1.32 | 0.0074 | 0.0075 | 0.0074 | 1527 |
| 1732577700 | 0.0076 | 0 | 0.00 | 0.0075 | 0.0076 | 0.00725 | 2995 |
| 1732318500 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 60 |
| 1732232100 | 0.0076 | 0 | 0.00 | 0.0075 | 0.0076 | 0.0075 | 7087 |
| 1732145700 | 0.0076 | -0.0001 | -1.30 | 0.0076 | 0.0076 | 0.0066 | 8811 |
| 1732059300 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 1356 |
| 1731972900 | 0.0078 | 0.0003 | 4.00 | 0.0075 | 0.0078 | 0.0075 | 404 |
| 1731713700 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 2498 |
| 1731627300 | 0.0075 | -0.0004 | -5.06 | 0.0069 | 0.0077 | 0.0069 | 1499 |
| 1731540900 | 0.0079 | 0.0002 | 2.60 | 0.0077 | 0.008 | 0.0069 | 2275 |
| 1731454500 | 0.0077 | 0 | 0.00 | 0.0071 | 0.0077 | 0.0071 | 4998 |
| 1731368100 | 0.0077 | 0.0002 | 2.67 | 0.0077 | 0.0077 | 0.0075 | 3276 |
| 1731108900 | 0.0075 | 0.0004 | 5.63 | 0.0069 | 0.0075 | 0.0069 | 207075 |
| 1731022500 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0069 | 47814 |
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
