Premium
LQR House Inc (LQR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.15 | 1.15 | 1.15 | 0 | 0 | CS |
| 4 | 0.24 | 26.3736263736 | 0.91 | 1.29 | 0.91 | 101095 | 1.14656606 | CS |
| 12 | 0.6932 | 151.751313485 | 0.4568 | 1.45 | 0.4007 | 321818 | 0.80186259 | CS |
| 26 | 0.17 | 17.3469387755 | 0.98 | 1.45 | 0.4007 | 261583 | 0.77721466 | CS |
| 52 | -1.68220007 | -59.3955239186 | 2.83220007 | 3.46528008 | 0.4007 | 325662 | 1.34007714 | CS |
| 156 | -198.85 | -99.425 | 200 | 290 | 0.4007 | 3335011 | 8.73327762 | CS |
| 260 | -198.85 | -99.425 | 200 | 290 | 0.4007 | 3335011 | 8.73327762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735077840 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734996900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734737700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734651300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734564900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734478500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734132900 | 1.15 | 0.03 | 2.68 | 1.12 | 1.205 | 1.12 | 173438 |
| 1734046500 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1894 | 1.1041 | 68451 |
| 1733960100 | 1.15 | -0.02 | -1.29 | 1.1299999 | 1.1861 | 1.1299999 | 49483 |
| 1733873700 | 1.165 | 0.08 | 6.88 | 1.07 | 1.2 | 1.05 | 107124 |
| 1733787300 | 1.09 | 0 | 0.00 | 1.08 | 1.17 | 1.07 | 136102 |
| 1733528100 | 1.09 | 0.01 | 0.93 | 1.05 | 1.1 | 1.01 | 120704 |
| 1733441700 | 1.08 | -0.06 | -5.26 | 1.15 | 1.152 | 1.05 | 127140 |
| 1733355300 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.1711 | 1.1105 | 70174 |
| 1733268900 | 1.16 | -0.08 | -6.45 | 1.2 | 1.29 | 1.15 | 315286 |
| 1733182500 | 1.24 | 0.11 | 9.73 | 1.2 | 1.27 | 1.11 | 279690 |
| 1732917840 | 1.1299999 | 0.23 | 25.56 | 0.91 | 1.15 | 0.91 | 473217 |
| 1732750500 | 0.9 | -0.08 | -8.16 | 0.98 | 1.03 | 0.9 | 312595 |
| 1732664100 | 0.98 | -0.22 | -18.33 | 1.21 | 1.21 | 0.8219999 | 410094 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.1335 | 111545 |
| 1732318500 | 1.19 | 0 | 0.36 | 1.21 | 1.22 | 1.1307 | 78506 |
| 1732232100 | 1.1857 | -0.09 | -7.37 | 1.28 | 1.3096 | 1.15 | 251274 |
| 1732145700 | 1.28 | 0.06 | 4.92 | 1.27 | 1.45 | 1.2364 | 901183 |
| 1732059300 | 1.22 | 0.25 | 26.32 | 1 | 1.31 | 0.9847 | 1668318 |
| 1731972900 | 0.9658 | -0.0327 | -3.27 | 1.05 | 1.1 | 0.9 | 150867 |
| 1731713700 | 0.9985 | 0.0985 | 10.94 | 0.94 | 1.06 | 0.93 | 158450 |
| 1731627300 | 0.9 | 0.0687 | 8.26 | 0.89 | 1.08 | 0.855 | 372348 |
| 1731540900 | 0.8313 | 0.1013 | 13.88 | 0.767 | 0.8899 | 0.74 | 232728 |
| 1731454500 | 0.73 | 0.0088001 | 1.22 | 0.72 | 0.7776999 | 0.72 | 43217 |
| 1731368100 | 0.7211999 | -0.0089 | -1.22 | 0.73 | 0.76 | 0.71 | 44817 |
| 1731108900 | 0.7301 | -0.0101 | -1.36 | 0.71 | 0.764481 | 0.71 | 39162 |
| 1731022500 | 0.7402 | 0.0271 | 3.80 | 0.743 | 0.765 | 0.713 | 38385 |
| 1730936100 | 0.7131 | -0.0048 | -0.67 | 0.7 | 0.7398 | 0.6671 | 20238 |
| 1730849700 | 0.7179 | -0.0122 | -1.67 | 0.711 | 0.7436 | 0.709 | 117116 |
| 1730763300 | 0.7301 | -0.0099 | -1.34 | 0.7524999 | 0.78 | 0.7101 | 174681 |
| 1730500500 | 0.74 | 0.034 | 4.82 | 0.7 | 0.8199 | 0.6915 | 174112 |
| 1730414100 | 0.706 | -0.054 | -7.11 | 0.74 | 0.74 | 0.6776 | 101938 |
| 1730327700 | 0.76 | 0.0183 | 2.47 | 0.725 | 0.8 | 0.725 | 40937 |
| 1730241300 | 0.7417 | -0.0563 | -7.06 | 0.798 | 0.8199999 | 0.7225 | 134552 |
| 1730154900 | 0.798 | 0.17 | 27.07 | 0.628 | 0.798 | 0.6091 | 372632 |
| 1729895700 | 0.628 | 0.00395 | 0.63 | 0.5699999 | 0.65 | 0.562 | 492738 |
| 1729809300 | 0.62405 | -0.11595 | -15.67 | 0.74 | 1.25 | 0.5253 | 8563785 |
| 1729722900 | 0.74 | 0.0401 | 5.73 | 0.6899999 | 0.7652 | 0.6899999 | 147448 |
| 1729636500 | 0.6999 | 0.0999 | 16.65 | 0.62 | 0.76 | 0.6 | 197891 |
| 1729550100 | 0.6 | 0.0350001 | 6.19 | 0.588 | 0.63 | 0.5762 | 135727 |
| 1729290900 | 0.5649999 | 0.0451999 | 8.70 | 0.52 | 0.589 | 0.51505 | 220002 |
| 1729204500 | 0.5198 | 0.037 | 7.66 | 0.48 | 0.52 | 0.4008 | 221888 |
| 1729118100 | 0.4828 | 0.0039 | 0.81 | 0.4803 | 0.53 | 0.4702 | 649685 |
| 1729031700 | 0.4789 | -0.0111 | -2.27 | 0.4858 | 0.498 | 0.454 | 51577 |
| 1728945300 | 0.49 | 0.007499 | 1.55 | 0.47 | 0.4901 | 0.45 | 42610 |
| 1728686100 | 0.482501 | -0.014199 | -2.86 | 0.499 | 0.499 | 0.475 | 22368 |
| 1728599700 | 0.4967 | 0.0616 | 14.16 | 0.4311 | 0.498413 | 0.4311 | 77232 |
| 1728513300 | 0.4351 | 0.0024 | 0.55 | 0.4211 | 0.447 | 0.4211 | 57718 |
| 1728426900 | 0.4327 | 0.0026 | 0.60 | 0.4385 | 0.4499 | 0.43 | 18247 |
| 1728340500 | 0.4301 | 0.0006 | 0.14 | 0.42 | 0.4499 | 0.4166 | 20466 |
| 1728081300 | 0.4295 | -0.0164 | -3.68 | 0.4568 | 0.45935 | 0.4007 | 118893 |
| 1727994900 | 0.4459 | 0 | 0.00 | 0.4418 | 0.4748 | 0.4253 | 65862 |
| 1727908500 | 0.4459 | -0.0941 | -17.43 | 0.55 | 0.5899 | 0.410681 | 927624 |
| 1727822100 | 0.54 | -0.0088 | -1.60 | 0.5401 | 0.5639999 | 0.535 | 28821 |
| 1727735700 | 0.5488 | -0.0011 | -0.20 | 0.5665 | 0.5669999 | 0.5352 | 14718 |
| 1727476500 | 0.5499 | -0.0011 | -0.20 | 0.555 | 0.5719999 | 0.5452 | 23018 |
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
