Premium
LOBO EV Technologies Ltd (LOBO)
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 | -0.05 | -3.96825396825 | 1.26 | 1.41 | 1.12 | 14516 | 1.29276338 | CS |
| 4 | -0.19 | -13.5714285714 | 1.4 | 1.94 | 1.12 | 11905 | 1.39752125 | CS |
| 12 | -0.89 | -42.380952381 | 2.1 | 2.35 | 1.12 | 13331 | 1.6282952 | CS |
| 26 | -0.77 | -38.8888888889 | 1.98 | 3.52 | 1.12 | 30577 | 2.57694426 | CS |
| 52 | -4.05 | -76.9961977186 | 5.26 | 5.79 | 1.12 | 39140 | 3.00199062 | CS |
| 156 | -4.05 | -76.9961977186 | 5.26 | 5.79 | 1.12 | 39140 | 3.00199062 | CS |
| 260 | -4.05 | -76.9961977186 | 5.26 | 5.79 | 1.12 | 39140 | 3.00199062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.31 | 0.08 | 6.50 | 1.32 | 1.36 | 1.12 | 47780 |
| 1741390500 | 1.23 | -0.09 | -6.82 | 1.27 | 1.395 | 1.23 | 16105 |
| 1741304100 | 1.32 | -0.05 | -3.66 | 1.36 | 1.41 | 1.32 | 3182 |
| 1741217700 | 1.3702 | 0.08 | 6.22 | 1.33 | 1.385 | 1.33 | 1444 |
| 1741131300 | 1.29 | 0.06 | 4.88 | 1.26 | 1.3775 | 1.25 | 4070 |
| 1741044900 | 1.23 | -0.07 | -5.38 | 1.43 | 1.46 | 1.195 | 16381 |
| 1740785700 | 1.3 | -0.09 | -6.47 | 1.31 | 1.355 | 1.25 | 22490 |
| 1740699300 | 1.3899999 | -0.03 | -2.11 | 1.36 | 1.3899999 | 1.31 | 7279 |
| 1740612900 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5 | 1.4 | 9918 |
| 1740526500 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 3743 |
| 1740440100 | 1.5 | 0 | 0.00 | 1.5 | 1.52 | 1.3899999 | 11849 |
| 1740180900 | 1.5 | 0 | 0.00 | 1.5 | 1.6 | 1.46 | 9795 |
| 1740094500 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.41 | 6945 |
| 1740008100 | 1.42 | -0.1 | -6.58 | 1.52 | 1.52 | 1.3899999 | 5169 |
| 1739921700 | 1.52 | -0.05 | -3.30 | 1.58 | 1.6299999 | 1.48 | 5346 |
| 1739576100 | 1.5719 | -0.03 | -1.76 | 1.6299999 | 1.6628 | 1.5719 | 4079 |
| 1739489700 | 1.6 | 0.05 | 3.23 | 1.6299999 | 1.7 | 1.6 | 2753 |
| 1739403300 | 1.55 | 0.11 | 7.29 | 1.49 | 1.94 | 1.45 | 45219 |
| 1739316900 | 1.4447 | 0.03 | 2.46 | 1.4 | 1.45 | 1.4 | 2643 |
| 1739230500 | 1.41 | 0 | 0.00 | 1.48 | 1.48 | 1.4 | 2848 |
| 1738971300 | 1.41 | 0 | 0.12 | 1.3899999 | 1.43 | 1.3899999 | 3554 |
| 1738884900 | 1.4083 | -0.04 | -2.88 | 1.41 | 1.5103 | 1.4 | 8733 |
| 1738798500 | 1.45 | -0.03 | -1.73 | 1.43 | 1.45 | 1.397 | 5293 |
| 1738712100 | 1.4755 | -0.02 | -1.63 | 1.4065 | 1.4755 | 1.4065 | 2007 |
| 1738625700 | 1.5 | 0.03 | 2.04 | 1.48 | 1.5 | 1.47 | 1016 |
| 1738366500 | 1.47 | 0.06 | 4.26 | 1.3899999 | 1.51 | 1.3899999 | 14711 |
| 1738280100 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.48 | 1.35 | 27486 |
| 1738193700 | 1.3899999 | -0.01 | -0.73 | 1.4 | 1.43 | 1.3899999 | 10022 |
| 1738107300 | 1.4001999 | -0.14 | -9.08 | 1.5 | 1.5909 | 1.4001999 | 6296 |
| 1738020900 | 1.54 | -0.16 | -9.41 | 1.56 | 1.6399999 | 1.53 | 4218 |
| 1737761700 | 1.7 | 0.09 | 5.59 | 1.75 | 1.75 | 1.5 | 20603 |
| 1737675300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737588900 | 1.61 | -0.17 | -9.55 | 1.76 | 1.8 | 1.3209 | 67954 |
| 1737502500 | 1.78 | -0.01 | -0.56 | 1.77 | 1.78 | 1.7201 | 3333 |
| 1737156900 | 1.79 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 2649 |
| 1737070500 | 1.79 | 0.16 | 9.82 | 1.65 | 1.79 | 1.61 | 11098 |
| 1736984100 | 1.6299999 | -0.05 | -3.01 | 1.68 | 1.73 | 1.56 | 7644 |
| 1736897700 | 1.6805 | -0.04 | -2.30 | 1.6399999 | 1.76 | 1.6399999 | 1986 |
| 1736811300 | 1.7201 | -0.09 | -4.97 | 1.92 | 1.92 | 1.72 | 17967 |
| 1736552100 | 1.81 | 0 | 0.00 | 1.95 | 1.99 | 1.81 | 10872 |
| 1736379300 | 1.81 | -0.14 | -7.18 | 1.82 | 1.93 | 1.8 | 5783 |
| 1736292900 | 1.95 | -0.02 | -1.02 | 1.9 | 1.96 | 1.87 | 18504 |
| 1736206500 | 1.97 | 0.07 | 3.68 | 2 | 2.0094 | 1.83 | 25990 |
| 1735947300 | 1.9 | 0.08 | 4.40 | 1.9 | 1.99 | 1.895 | 8464 |
| 1735860900 | 1.82 | 0.02 | 0.83 | 1.8101 | 1.85 | 1.8 | 15113 |
| 1735688100 | 1.805 | -0.08 | -3.99 | 1.87 | 1.87 | 1.6898 | 43874 |
| 1735601700 | 1.88 | -0.07 | -3.59 | 1.9247 | 1.9247 | 1.7798 | 3931 |
| 1735342500 | 1.95 | 0.11 | 5.98 | 1.8 | 1.95 | 1.8 | 4993 |
| 1735256100 | 1.84 | 0.03 | 1.66 | 1.82 | 1.96 | 1.8 | 10878 |
| 1735077840 | 1.81 | 0.06 | 3.43 | 1.81 | 2.35 | 1.71 | 48553 |
| 1734996900 | 1.75 | -0.1 | -5.41 | 1.875 | 1.8913 | 1.75 | 16115 |
| 1734737700 | 1.85 | -0.02 | -1.07 | 1.87 | 1.96 | 1.85 | 3097 |
| 1734651300 | 1.87 | -0.03 | -1.82 | 2.02 | 2.1 | 1.87 | 18848 |
| 1734564900 | 1.9047 | -0.1 | -4.77 | 2.181 | 2.181 | 1.89 | 17068 |
| 1734478500 | 2 | -0.06 | -2.91 | 2.1 | 2.1 | 1.98 | 22176 |
| 1734392100 | 2.06 | -0.03 | -1.44 | 2.0565 | 2.19 | 1.9501 | 81757 |
| 1734132900 | 2.09 | -0.02 | -0.74 | 2.21 | 2.21 | 2.06 | 4388 |
| 1734046500 | 2.1055 | -0.09 | -4.25 | 2.1894999 | 2.2 | 2.1055 | 3760 |
| 1733960100 | 2.199 | -0.2 | -8.38 | 2.36 | 2.36 | 2.13 | 5822 |
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
