Premium
Lianhe Sowell International Group Ltd (LHSW)
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 | -3.329 | -48.9558823529 | 6.8 | 7.74 | 2.8712 | 26242721 | 6.70783005 | CS |
| 4 | 3.3095 | 2049.22600619 | 0.1615 | 7.74 | 0.11 | 6752964 | 5.97805639 | CS |
| 12 | 3.271 | 1635.5 | 0.2 | 7.74 | 0.11 | 4511046 | 2.92748648 | CS |
| 26 | 2.691 | 345 | 0.78 | 7.74 | 0.07 | 3684362 | 1.76164746 | CS |
| 52 | 1.451 | 71.8316831683 | 2.02 | 7.74 | 0.07 | 2014175 | 1.7211087 | CS |
| 156 | -0.609 | -14.9264705882 | 4.08 | 7.74 | 0.07 | 1713231 | 1.7762484 | CS |
| 260 | -0.609 | -14.9264705882 | 4.08 | 7.74 | 0.07 | 1713231 | 1.7762484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 3.45 | -0.76 | -18.05 | 3.83 | 4.022 | 3.32 | 229149 |
| 1783636500 | 4.21 | 0.41 | 10.79 | 3.53 | 4.34 | 3.53 | 572620 |
| 1783550100 | 3.8 | -0.19 | -4.76 | 3.17 | 3.99 | 2.8712 | 570732 |
| 1783463700 | 3.99 | -2.81 | -41.32 | 4.4 | 4.87 | 3.45 | 2306007 |
| 1783377300 | 6.8 | 5 | 277.78 | 6.8 | 7.74 | 4.94 | 101521526 |
| 1783031700 | 1.8 | 0.03 | 1.69 | 1.73 | 1.83 | 1.69 | 6141135 |
| 1782945300 | 1.77 | -0.06 | -3.28 | 1.79 | 1.82 | 1.72 | 73334 |
| 1782858900 | 1.83 | 0.08 | 4.57 | 1.79 | 1.89 | 1.6593 | 595713 |
| 1782772500 | 1.75 | 0.28 | 19.05 | 1.6 | 1.8499 | 1.5 | 515996 |
| 1782513300 | 1.47 | -0.17 | -10.37 | 1.54 | 1.57 | 1.4694 | 110078 |
| 1782426900 | 1.6399999 | -0.27 | -14.14 | 1.93 | 1.97 | 1.54 | 200375 |
| 1782340500 | 1.91 | -0.04 | -2.05 | 1.96 | 2.19 | 1.87 | 2242463 |
| 1782254100 | 1.95 | -0.14 | -6.70 | 2 | 2.13 | 1.84 | 1841730 |
| 1782167700 | 2.09 | 0.3 | 16.63 | 1.9 | 2.17 | 1.87 | 185145 |
| 1781822100 | 1.792 | -0.11 | -5.88 | 1.84 | 1.9872 | 1.792 | 49874 |
| 1781735700 | 1.904 | -0.4 | -17.19 | 1.7888 | 2.048 | 1.76 | 144951 |
| 1781649300 | 2.2992 | -0.21 | -8.47 | 2.472 | 2.48 | 2.2736 | 37246 |
| 1781562900 | 2.512 | 0.11 | 4.67 | 2.384 | 2.5663999 | 2.3607999 | 30442 |
| 1781303700 | 2.4 | -0.2 | -7.64 | 2.584 | 2.584 | 2.3376 | 29840 |
| 1781217300 | 2.5984 | -0.28 | -9.78 | 2.5408 | 2.6352 | 2.3232 | 77908 |
| 1781130900 | 2.88 | 0.29 | 11.18 | 2.5024 | 2.88 | 2.4 | 153656 |
| 1781044500 | 2.5904 | 0.37 | 16.64 | 2.2064 | 2.8784 | 2.1296 | 755501 |
| 1780958100 | 2.2208 | -0.06 | -2.46 | 2.2272 | 3.984 | 2.08 | 1626213 |
| 1780698900 | 2.2768 | -0.6 | -20.94 | 1.9328 | 2.3328 | 1.896 | 1882244 |
| 1780612500 | 2.88 | -0.08 | -2.76 | 3.0192 | 3.0696 | 2.816 | 26823 |
| 1780526100 | 2.9615999 | -0.29 | -9.04 | 3.12 | 3.168 | 2.904 | 119403 |
| 1780439700 | 3.2559999 | 0.3 | 10.00 | 2.9312 | 3.5008 | 2.89584 | 67509 |
| 1780353300 | 2.96 | 0.45 | 17.83 | 2.736 | 3.192 | 2.5264 | 76882 |
| 1780094100 | 2.512 | -0.4 | -13.64 | 2.832 | 2.832 | 2.4448 | 59236 |
| 1780007700 | 2.9088 | -0.1 | -3.30 | 3.024 | 3.1984 | 2.88 | 29132 |
| 1779921300 | 3.008 | -0.01 | -0.21 | 2.9888 | 3.1024 | 2.944 | 34517 |
| 1779834900 | 3.0144 | -0.28 | -8.54 | 3.136 | 3.3584 | 2.9264 | 47275 |
| 1779489300 | 3.296 | -0.05 | -1.44 | 3.392 | 3.44 | 3.0896 | 18544 |
| 1779402900 | 3.344 | 0.04 | 1.06 | 3.392 | 3.5184 | 3.304 | 15548 |
| 1779316500 | 3.3088 | -0.27 | -7.62 | 3.616 | 3.616 | 3.2512 | 21420 |
| 1779230100 | 3.5816 | -0.04 | -1.17 | 3.704 | 3.704 | 3.3856 | 20762 |
| 1779143700 | 3.624 | -0.14 | -3.62 | 3.792 | 3.792 | 3.472 | 25616 |
| 1778884500 | 3.76 | -0.13 | -3.37 | 3.648 | 3.9232 | 3.528 | 42135 |
| 1778798100 | 3.8912 | 0.43 | 12.49 | 3.376 | 4.24 | 3.376 | 45904 |
| 1778711700 | 3.4592 | 0.05 | 1.36 | 3.3952 | 3.7568 | 3.2799999 | 32810 |
| 1778625300 | 3.4128 | 0.12 | 3.64 | 3.3872 | 3.5088 | 3.2592 | 18644 |
| 1778538900 | 3.2928 | -0.22 | -6.16 | 3.4384 | 3.5456 | 3.2208 | 17666 |
| 1778279700 | 3.5088 | -0.2 | -5.51 | 3.64 | 3.6928 | 3.4224 | 20381 |
| 1778193300 | 3.7136 | 0.03 | 0.87 | 3.7072 | 3.9184 | 3.5136 | 24711 |
| 1778106900 | 3.6816 | 0 | 0.04 | 3.784 | 3.8752 | 3.6816 | 13957 |
| 1778020500 | 3.68 | -0.02 | -0.43 | 3.76 | 3.8656 | 3.6208 | 13820 |
| 1777934100 | 3.696 | -0.42 | -10.15 | 4.0832 | 4.1136 | 3.6136 | 26563 |
| 1777674900 | 4.1136 | 0.13 | 3.25 | 4.24 | 4.2816 | 3.8128 | 28465 |
| 1777588500 | 3.984 | 0.63 | 18.85 | 3.248 | 3.984 | 3.248 | 34242 |
| 1777502100 | 3.352 | 0.25 | 8.10 | 3.392 | 3.392 | 2.8816 | 42234 |
| 1777415700 | 3.1008 | -1.46 | -32.07 | 4.688 | 4.736 | 2.5224 | 199623 |
| 1777329300 | 4.5648 | 0.39 | 9.31 | 4.0016 | 4.7152 | 3.7536 | 98425 |
| 1777070100 | 4.176 | 0.46 | 12.26 | 3.72 | 4.2688 | 3.72 | 208666 |
| 1776983700 | 3.72 | -0.62 | -14.21 | 4.0752 | 4.1504 | 3.2799999 | 213764 |
| 1776897300 | 4.336 | 1.2 | 38.27 | 3.0736 | 4.8688 | 2.8 | 2057905 |
| 1776810900 | 3.136 | -0.05 | -1.71 | 3.1264 | 3.1912 | 2.9792 | 35639 |
| 1776724500 | 3.1904 | -0.09 | -2.73 | 3.216 | 3.36 | 2.9312 | 55862 |
| 1776465300 | 3.2799999 | 0.19 | 6.11 | 3.2 | 3.5008 | 3.12 | 183888 |
| 1776378900 | 3.0912 | -0.04 | -1.43 | 3.096 | 3.1408 | 2.9584 | 43957 |
| 1776292500 | 3.136 | 0.26 | 8.89 | 2.928 | 3.136 | 2.8 | 109449 |
| 1776206100 | 2.88 | -0.06 | -2.17 | 2.7519999 | 3.024 | 2.7519999 | 119929 |
| 1776119700 | 2.944 | -0.03 | -1.08 | 2.976 | 2.9824 | 2.7216 | 127629 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
