Premium
Luokung Technology Corporation (LKCO)
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 | 0.585 | 36.9085173502 | 1.585 | 2.29 | 1.44 | 684405 | 1.85814313 | CS |
| 4 | 0.42 | 24 | 1.75 | 2.29 | 1.4261 | 157391 | 1.84215112 | CS |
| 12 | -0.55 | -20.2205882353 | 2.72 | 3.6 | 1.4261 | 79205 | 1.96976091 | CS |
| 26 | -3.27 | -60.1102941176 | 5.44 | 6.476008 | 1.4261 | 76227 | 3.23988104 | CS |
| 52 | -1.91 | -46.8137254902 | 4.08 | 8 | 1.4261 | 85352 | 4.3525779 | CS |
| 156 | -173.03 | -98.7614155251 | 175.2 | 220.8 | 1.4261 | 836705 | 78.11089459 | CS |
| 260 | -341.03 | -99.3677156177 | 343.2 | 926.4 | 1.4261 | 2761241 | 308.98066591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 1.677 | 0.02 | 1.02 | 1.6299999 | 1.73 | 1.6013 | 19449 |
| 1731627300 | 1.66 | -0.03 | -1.78 | 1.69 | 1.7666 | 1.65 | 18271 |
| 1731540900 | 1.69 | -0.01 | -0.59 | 1.7 | 1.75 | 1.65 | 21307 |
| 1731454500 | 1.7 | -0.07 | -3.95 | 1.76 | 1.76 | 1.6399999 | 17216 |
| 1731368100 | 1.77 | 0.13 | 7.73 | 1.6399999 | 1.7957 | 1.6399999 | 26717 |
| 1731108900 | 1.643 | -0.1 | -5.57 | 1.74 | 1.79 | 1.6001 | 22229 |
| 1731022500 | 1.74 | 0.16 | 10.13 | 1.61 | 1.77 | 1.5829 | 20550 |
| 1730936100 | 1.58 | -0.11 | -6.51 | 1.65 | 1.7466 | 1.57 | 21182 |
| 1730849700 | 1.69 | -0.15 | -8.15 | 1.86 | 1.895 | 1.69 | 45862 |
| 1730763300 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.77 | 9704 |
| 1730500500 | 1.83 | -0.02 | -1.08 | 1.88 | 1.88 | 1.7698 | 31207 |
| 1730414100 | 1.85 | -0.05 | -2.63 | 1.94 | 2.04 | 1.82 | 35523 |
| 1730327700 | 1.9 | -0.15 | -7.32 | 2.02 | 2.08 | 1.86 | 52810 |
| 1730241300 | 2.05 | -0.09 | -4.21 | 2.14 | 2.18 | 2 | 26872 |
| 1730154900 | 2.14 | 0 | 0.00 | 2.14 | 2.2399 | 2.13 | 23303 |
| 1729895700 | 2.14 | -0.07 | -3.17 | 2.2 | 2.23 | 2.12 | 20404 |
| 1729809300 | 2.21 | 0.1 | 4.90 | 2.1 | 2.37 | 2.1 | 88220 |
| 1729722900 | 2.1067999 | -0.29 | -12.22 | 2.41 | 2.42 | 2 | 43160 |
| 1729636500 | 2.4 | 0.24 | 11.31 | 2.15 | 2.6 | 2.12 | 107746 |
| 1729550100 | 2.1561 | 0.03 | 1.65 | 2.11 | 2.2212 | 2.11 | 14428 |
| 1729290900 | 2.1211 | -0.01 | -0.42 | 1.98 | 2.24 | 1.98 | 22334 |
| 1729204500 | 2.13 | 0.21 | 10.94 | 1.92 | 2.2 | 1.92 | 43485 |
| 1729118100 | 1.92 | 0.06 | 3.23 | 1.83 | 2.04 | 1.83 | 35230 |
| 1729031700 | 1.86 | -0.12 | -5.82 | 1.94 | 1.94 | 1.75 | 41233 |
| 1728945300 | 1.975 | 0.05 | 2.86 | 1.91 | 2.2075 | 1.91 | 48652 |
| 1728686100 | 1.9201 | -0.17 | -8.12 | 2.06 | 2.0802 | 1.85 | 95578 |
| 1728599700 | 2.0899 | -0.56 | -21.14 | 2.6 | 2.615 | 1.88 | 163476 |
| 1728513300 | 2.65 | -0.11 | -3.99 | 2.7599999 | 2.8354 | 2.65 | 28976 |
| 1728426900 | 2.7599999 | -0.28 | -9.21 | 2.66 | 2.915 | 2.66 | 60366 |
| 1728340500 | 3.04 | 0.28 | 9.95 | 2.94 | 3.6 | 2.8322 | 230360 |
| 1728081300 | 2.765 | 0.02 | 0.55 | 2.72 | 2.84 | 2.62 | 94182 |
| 1727994900 | 2.75 | -0.07 | -2.31 | 2.84 | 2.84 | 2.622 | 85063 |
| 1727908500 | 2.815 | 0.41 | 16.80 | 2.45 | 2.85 | 2.45 | 369186 |
| 1727822100 | 2.41 | -0.08 | -3.10 | 2.61 | 2.7004 | 2.2501 | 48287 |
| 1727735700 | 2.4871 | -0.16 | -6.15 | 2.65 | 2.82 | 2.38 | 189277 |
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
