Premium
Luokung Technology Corporation (LKCO)
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 | -0.05 | -2.7027027027 | 1.85 | 2.15 | 1.76 | 23196 | 1.9749531 | CS |
| 4 | 0.01 | 0.558659217877 | 1.79 | 2.25 | 1.62 | 22517 | 1.92174685 | CS |
| 12 | 0.15 | 9.09090909091 | 1.65 | 2.39 | 1.4261 | 79781 | 1.89854163 | CS |
| 26 | -3.832 | -68.0397727273 | 5.632 | 6.476008 | 1.4261 | 75505 | 2.73593442 | CS |
| 52 | -4.208 | -70.0399467377 | 6.008 | 7.68 | 1.4261 | 64787 | 3.91884667 | CS |
| 156 | -205.704 | -99.1325468425 | 207.504 | 213.6 | 1.4261 | 715405 | 65.80531425 | CS |
| 260 | -250.2 | -99.2857142857 | 252 | 926.4 | 1.4261 | 2774706 | 310.20004363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.825 | -0.14 | -6.89 | 1.89 | 2.0875 | 1.825 | 33885 |
| 1739489700 | 1.96 | -0.07 | -3.45 | 1.98 | 1.98 | 1.91 | 6555 |
| 1739403300 | 2.0299999 | 0.05 | 2.76 | 2.1 | 2.11 | 2.02 | 41563 |
| 1739316900 | 1.9754 | 0.08 | 3.97 | 1.88 | 2.13 | 1.88 | 49377 |
| 1739230500 | 1.9 | 0.09 | 4.97 | 1.76 | 1.94 | 1.76 | 9304 |
| 1738971300 | 1.81 | -0.02 | -1.09 | 1.85 | 1.9 | 1.8001 | 9182 |
| 1738884900 | 1.83 | 0.05 | 2.81 | 1.72 | 1.92 | 1.72 | 9037 |
| 1738798500 | 1.78 | -0.07 | -3.78 | 1.84 | 1.89 | 1.78 | 3495 |
| 1738712100 | 1.85 | 0 | 0.26 | 1.81 | 1.9499 | 1.7325 | 12349 |
| 1738625700 | 1.8452 | -0.1 | -5.37 | 1.88 | 1.88 | 1.75 | 6368 |
| 1738366500 | 1.95 | 0.12 | 6.56 | 1.73 | 1.99 | 1.73 | 11811 |
| 1738280100 | 1.83 | -0.05 | -2.40 | 1.87 | 1.94 | 1.8001 | 13718 |
| 1738193700 | 1.875 | -0.04 | -1.83 | 1.91 | 2.08 | 1.875 | 28005 |
| 1738107300 | 1.91 | -0.16 | -7.73 | 2.04 | 2.07 | 1.9 | 29303 |
| 1738020900 | 2.07 | 0.38 | 22.70 | 1.62 | 2.25 | 1.62 | 102130 |
| 1737761700 | 1.6871 | 0.02 | 1.02 | 1.65 | 1.73 | 1.65 | 8628 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.07 | -4.02 | 1.75 | 1.79 | 1.635 | 14464 |
| 1737502500 | 1.74 | 0.05 | 2.96 | 1.8 | 1.86 | 1.6299999 | 24412 |
| 1737156900 | 1.69 | -0.08 | -4.52 | 1.79 | 1.874 | 1.6399999 | 25602 |
| 1737070500 | 1.77 | -0.22 | -11.06 | 1.96 | 2 | 1.77 | 43803 |
| 1736984100 | 1.99 | -0.02 | -0.95 | 1.96 | 2.13 | 1.892 | 24852 |
| 1736897700 | 2.009 | 0.08 | 4.09 | 1.98 | 2.15 | 1.93 | 16615 |
| 1736811300 | 1.93 | -0.23 | -10.65 | 2.12 | 2.12 | 1.9015 | 23695 |
| 1736552100 | 2.16 | 0.01 | 0.47 | 2.1 | 2.2 | 2.06 | 18747 |
| 1736379300 | 2.15 | -0.18 | -7.73 | 2.29 | 2.29 | 2.11 | 32794 |
| 1736292900 | 2.33 | 0.06 | 2.64 | 2.27 | 2.39 | 2.1002 | 48512 |
| 1736206500 | 2.27 | 0.33 | 17.01 | 2 | 2.3 | 1.935 | 97372 |
| 1735947300 | 1.94 | 0.13 | 7.18 | 1.86 | 1.9908 | 1.80562 | 44817 |
| 1735860900 | 1.81 | -0.02 | -1.09 | 1.81 | 1.92 | 1.7401 | 40246 |
| 1735688100 | 1.83 | -0.17 | -8.50 | 1.95 | 2.0324 | 1.75 | 35245 |
| 1735601700 | 2 | -0.24 | -10.71 | 1.78 | 2.1193 | 1.78 | 181116 |
| 1735342500 | 2.24 | 0.38 | 20.43 | 1.77 | 2.31 | 1.7 | 283631 |
| 1735256100 | 1.86 | 0.15 | 8.77 | 1.68 | 2.2599999 | 1.44 | 2712410 |
| 1735077840 | 1.71 | 0.11 | 7.04 | 1.51 | 1.8 | 1.5097 | 13478 |
| 1734996900 | 1.5976 | -0 | -0.15 | 1.66 | 1.66 | 1.54 | 5297 |
| 1734737700 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6794 | 1.46 | 7532 |
| 1734651300 | 1.62 | 0.02 | 0.93 | 1.61 | 1.75 | 1.61 | 19978 |
| 1734564900 | 1.605 | 0.14 | 9.66 | 1.5 | 1.69 | 1.4501 | 53939 |
| 1734478500 | 1.4636 | -0.14 | -8.72 | 1.6 | 1.65 | 1.4261 | 20321 |
| 1734392100 | 1.6035 | -0.11 | -6.23 | 1.78 | 1.78 | 1.6035 | 10462 |
| 1734132900 | 1.71 | 0 | 0.00 | 1.69 | 1.81 | 1.65 | 7367 |
| 1734046500 | 1.71 | -0.06 | -3.39 | 1.76 | 1.8643 | 1.71 | 11620 |
| 1733960100 | 1.77 | -0.05 | -2.75 | 1.77 | 1.8499 | 1.75 | 14108 |
| 1733873700 | 1.82 | 0.01 | 0.55 | 1.78 | 1.8978 | 1.7101 | 19382 |
| 1733787300 | 1.81 | 0.17 | 10.31 | 1.7 | 1.8978 | 1.6323 | 26548 |
| 1733528100 | 1.6409 | -0.04 | -2.33 | 1.65 | 1.67 | 1.5971 | 18121 |
| 1733441700 | 1.68 | 0.04 | 2.44 | 1.61 | 1.68 | 1.61 | 11942 |
| 1733355300 | 1.6399999 | -0.09 | -5.20 | 1.72 | 1.72 | 1.6399999 | 9406 |
| 1733268900 | 1.73 | 0.04 | 2.37 | 1.6 | 1.73 | 1.6 | 11456 |
| 1733182500 | 1.69 | 0.01 | 0.60 | 1.73 | 1.73 | 1.6201 | 16871 |
| 1732917840 | 1.68 | 0.02 | 1.20 | 1.77 | 1.77 | 1.61 | 9826 |
| 1732750500 | 1.66 | 0.02 | 1.22 | 1.62 | 1.8615 | 1.61 | 25289 |
| 1732664100 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.72 | 1.58 | 10096 |
| 1732577700 | 1.62 | -0.12 | -6.90 | 1.71 | 1.74 | 1.57 | 13951 |
| 1732318500 | 1.74 | 0.07 | 4.19 | 1.65 | 1.87 | 1.6399999 | 20909 |
| 1732232100 | 1.67 | -0.03 | -1.76 | 1.68 | 1.7451 | 1.6475 | 14215 |
| 1732145700 | 1.7 | 0.09 | 5.59 | 1.68 | 1.7 | 1.66 | 5521 |
| 1732059300 | 1.61 | -0.03 | -1.83 | 1.61 | 1.757 | 1.6 | 13105 |
| 1731972900 | 1.6399999 | -0.04 | -2.21 | 1.65 | 1.67 | 1.61 | 9469 |
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
