Premium
LOBO Technologies Ltd (LOBO)
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 | -0.0623 | -7.95861011753 | 0.7828 | 0.8399 | 0.7092 | 157409 | 0.80641347 | CS |
| 4 | 0.0243 | 3.49037632864 | 0.6962 | 1.48 | 0.6 | 4745375 | 0.87518885 | CS |
| 12 | 0.2853 | 65.5560661765 | 0.4352 | 1.48 | 0.4 | 5720516 | 0.73035976 | CS |
| 26 | 0.0405 | 5.95588235294 | 0.68 | 1.48 | 0.3649 | 2687077 | 0.72834734 | CS |
| 52 | 0.1619 | 28.9831722163 | 0.5586 | 1.48 | 0.353 | 4229594 | 0.73561472 | CS |
| 156 | -4.5395 | -86.3022813688 | 5.26 | 5.79 | 0.353 | 2200860 | 0.81440743 | CS |
| 260 | -4.5395 | -86.3022813688 | 5.26 | 5.79 | 0.353 | 2200860 | 0.81440743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 0.7413 | -0.0467 | -5.93 | 0.785 | 0.788 | 0.7221999 | 99523 |
| 1781822100 | 0.788 | -0.0519 | -6.18 | 0.8147 | 0.81755 | 0.77 | 120334 |
| 1781735700 | 0.8399 | 0.0177 | 2.15 | 0.8048 | 0.8399 | 0.77 | 125822 |
| 1781649300 | 0.8222 | 0.0357 | 4.54 | 0.7828 | 0.8222 | 0.74 | 283958 |
| 1781562900 | 0.7865 | -0.0051 | -0.64 | 0.7679 | 0.81 | 0.7383499 | 157181 |
| 1781303700 | 0.7916 | -0.0524 | -6.21 | 0.8187 | 0.8399 | 0.73 | 216620 |
| 1781217300 | 0.844 | 0.0504 | 6.35 | 0.7794 | 0.8446 | 0.7504 | 156961 |
| 1781130900 | 0.7936 | 0.0276 | 3.60 | 0.7348 | 0.7941 | 0.7040999 | 329462 |
| 1781044500 | 0.766 | 0 | 0.00 | 0.7506 | 0.7956 | 0.7034 | 532108 |
| 1780958100 | 0.766 | 0.019 | 2.54 | 0.73 | 0.77 | 0.6941 | 424257 |
| 1780698900 | 0.747 | -0.063 | -7.78 | 0.7584 | 0.7759 | 0.6909999 | 391469 |
| 1780612500 | 0.81 | -0.0405 | -4.76 | 0.76 | 0.868 | 0.74 | 648195 |
| 1780526100 | 0.8505 | -0.0308 | -3.49 | 0.86 | 0.88 | 0.6 | 2644279 |
| 1780439700 | 0.8813 | 0.0413 | 4.92 | 1.2 | 1.48 | 0.86 | 82600551 |
| 1780353300 | 0.84 | 0.05 | 6.33 | 0.77 | 0.84 | 0.77 | 372566 |
| 1780094100 | 0.79 | 0 | 0.00 | 0.7663 | 0.791 | 0.7391 | 209000 |
| 1780007700 | 0.79 | 0.052 | 7.05 | 0.7264 | 0.79 | 0.7203 | 345263 |
| 1779921300 | 0.738 | 0.016 | 2.22 | 0.6858 | 0.74 | 0.6758999 | 131916 |
| 1779834900 | 0.722 | 0.024 | 3.44 | 0.6962 | 0.73 | 0.6421 | 372659 |
| 1779489300 | 0.698 | 0.033 | 4.96 | 0.669 | 0.698 | 0.65 | 193214 |
| 1779402900 | 0.665 | 0.056 | 9.20 | 0.616 | 0.6796 | 0.601 | 287860 |
| 1779316500 | 0.609 | 0.0091 | 1.52 | 0.618 | 0.64 | 0.5699999 | 890334 |
| 1779230100 | 0.5999 | -0.086 | -12.54 | 0.66 | 0.6776 | 0.5804 | 342627 |
| 1779143700 | 0.6859 | -0.0641 | -8.55 | 0.6932 | 0.7681 | 0.6501 | 823256 |
| 1778884500 | 0.75 | 0.1298 | 20.93 | 0.676 | 0.8167 | 0.65 | 6449515 |
| 1778798100 | 0.6202 | 0.1074 | 20.94 | 0.5437999 | 0.6689 | 0.5437999 | 6383709 |
| 1778711700 | 0.5128 | -0.0472 | -8.43 | 0.56 | 0.56 | 0.5117 | 2519281 |
| 1778625300 | 0.56 | 0 | 0.00 | 0.5565 | 0.5699 | 0.5565 | 163509 |
| 1778538900 | 0.56 | 0.0049 | 0.88 | 0.55 | 0.5788 | 0.55 | 145715 |
| 1778279700 | 0.5551 | -0.0671 | -10.78 | 0.62 | 0.62 | 0.555 | 210698 |
| 1778193300 | 0.6222 | -0.0078 | -1.24 | 0.61 | 0.622201 | 0.61 | 140999 |
| 1778106900 | 0.63 | -0.005 | -0.79 | 0.6254 | 0.63 | 0.6254 | 179374 |
| 1778020500 | 0.635 | -0.004 | -0.63 | 0.6262 | 0.6499 | 0.6198 | 146485 |
| 1777934100 | 0.639 | -0.0048 | -0.75 | 0.624 | 0.639 | 0.6032999 | 305794 |
| 1777674900 | 0.6438 | -0.015 | -2.28 | 0.6455999 | 0.655801 | 0.6324999 | 150278 |
| 1777588500 | 0.6588 | 0.0004 | 0.06 | 0.6384 | 0.6656 | 0.6308 | 192942 |
| 1777502100 | 0.6584 | -0.0165 | -2.44 | 0.6546999 | 0.6798999 | 0.6433 | 414111 |
| 1777415700 | 0.6749 | 0.0259 | 3.99 | 0.6318 | 0.6898 | 0.6318 | 427112 |
| 1777329300 | 0.649 | -0.0084 | -1.28 | 0.6307 | 0.67 | 0.5699999 | 587310 |
| 1777070100 | 0.6574 | 0.027 | 4.28 | 0.6459 | 0.665 | 0.6457 | 891286 |
| 1776983700 | 0.6304 | 0.0304 | 5.07 | 0.5657 | 0.71 | 0.5565 | 2221371 |
| 1776897300 | 0.6 | -0.0848 | -12.38 | 0.5784 | 0.62 | 0.543 | 5794116 |
| 1776810900 | 0.6848 | 0.1122 | 19.59 | 1.1299999 | 1.35 | 0.5699999 | 199213846 |
| 1776724500 | 0.5726 | 0.0139 | 2.49 | 0.557 | 0.5984 | 0.555 | 28025 |
| 1776465300 | 0.5587 | 0.0024 | 0.43 | 0.523 | 0.62 | 0.523 | 164699 |
| 1776378900 | 0.5563 | -0.044 | -7.33 | 0.5765 | 0.5765 | 0.5251 | 95445 |
| 1776292500 | 0.6002999 | 0.0003999 | 0.07 | 0.5800999 | 0.6002999 | 0.5800999 | 49588 |
| 1776206100 | 0.5999 | 0.0239 | 4.15 | 0.5502 | 0.61 | 0.5502 | 122372 |
| 1776119700 | 0.576 | 0.036 | 6.67 | 0.5595 | 0.6047 | 0.503101 | 419992 |
| 1775860500 | 0.54 | 0.0412 | 8.26 | 0.5011 | 0.54 | 0.4912 | 5195512 |
| 1775774100 | 0.4988 | 0.0367 | 7.94 | 0.5 | 0.569899 | 0.47 | 552081 |
| 1775687700 | 0.4621 | -0.0297 | -6.04 | 0.457449 | 0.491 | 0.457401 | 15328 |
| 1775601300 | 0.4918 | 0.0338 | 7.38 | 0.4386 | 0.515 | 0.4222 | 63277 |
| 1775514900 | 0.458 | 0.018 | 4.09 | 0.439 | 0.458 | 0.42 | 74844 |
| 1775169300 | 0.44 | -0.0063 | -1.41 | 0.416 | 0.44 | 0.416 | 17660 |
| 1775082900 | 0.4463 | -0.0037 | -0.82 | 0.423 | 0.4463 | 0.4148 | 19225 |
| 1774996500 | 0.45 | 0.0201 | 4.68 | 0.4352 | 0.45 | 0.4 | 14483 |
| 1774910100 | 0.4299 | -0.005 | -1.15 | 0.4307 | 0.4349 | 0.4029 | 29771 |
| 1774650900 | 0.4349 | 0.0009 | 0.21 | 0.4199 | 0.435 | 0.397 | 28302 |
| 1774564500 | 0.434 | -0.014 | -3.13 | 0.4 | 0.45 | 0.3901 | 82415 |
| 1774478100 | 0.448 | 0.0381 | 9.29 | 0.4106 | 0.448 | 0.4099999 | 44843 |
| 1774391700 | 0.4099 | -0.11 | -21.16 | 0.4006 | 0.44 | 0.3649 | 377753 |
| 1774305300 | 0.5199 | 0.0039 | 0.76 | 0.4899 | 0.5235 | 0.4899 | 15174 |
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.
