Premium
Lesaka Technologies Inc (LSAK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.96610169492 | 4.72 | 5.2 | 4.51 | 32504 | 4.92955451 | CS |
| 4 | -0.34 | -6.53846153846 | 5.2 | 5.3 | 4.51 | 21435 | 4.99974099 | CS |
| 12 | -0.25 | -4.89236790607 | 5.11 | 5.58 | 4.51 | 20212 | 5.14915168 | CS |
| 26 | 0.41 | 9.21348314607 | 4.45 | 5.602 | 4 | 26401 | 5.06808796 | CS |
| 52 | 0.93 | 23.6641221374 | 3.93 | 5.602 | 3.26 | 26346 | 4.85089144 | CS |
| 156 | 0.36 | 8 | 4.5 | 5.99 | 3 | 45267 | 4.27138262 | CS |
| 260 | 0.36 | 8 | 4.5 | 5.99 | 3 | 45267 | 4.27138262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 4.86 | -0.04 | -0.82 | 4.75 | 5.0199999 | 4.75 | 15831 |
| 1739316900 | 4.9 | -0.08 | -1.61 | 4.9 | 4.97 | 4.74 | 13204 |
| 1739230500 | 4.98 | 0.23 | 4.84 | 4.68 | 5.05 | 4.51 | 27846 |
| 1738971300 | 4.75 | -0.26 | -5.19 | 4.89 | 5.01 | 4.7 | 24041 |
| 1738884900 | 5.01 | 0.16 | 3.30 | 5.05 | 5.2 | 5.01 | 69081 |
| 1738798500 | 4.85 | 0.03 | 0.62 | 4.72 | 4.9711 | 4.72 | 28346 |
| 1738712100 | 4.82 | 0.02 | 0.42 | 4.8 | 4.95 | 4.67 | 26245 |
| 1738625700 | 4.8 | -0.35 | -6.80 | 5.14 | 5.14 | 4.7699999 | 18413 |
| 1738366500 | 5.15 | 0.13 | 2.59 | 5.1 | 5.19 | 4.82 | 42543 |
| 1738280100 | 5.0199999 | 0.22 | 4.50 | 4.76 | 5.2 | 4.76 | 22998 |
| 1738193700 | 4.804 | -0.26 | -5.06 | 5.07 | 5.07 | 4.804 | 7950 |
| 1738107300 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.14 | 4.92 | 12425 |
| 1738020900 | 5.05 | -0.06 | -1.17 | 4.99 | 5.0599999 | 4.95 | 21120 |
| 1737761700 | 5.11 | -0.01 | -0.10 | 5.15 | 5.2 | 5.03 | 7446 |
| 1737675300 | 5.115 | 0 | 0.00 | 5.115 | 5.115 | 5.115 | 0 |
| 1737588900 | 5.115 | -0.1 | -1.82 | 5.21 | 5.21 | 4.86 | 14466 |
| 1737502500 | 5.21 | -0.07 | -1.27 | 5.26 | 5.3 | 5.0201 | 27680 |
| 1737156900 | 5.2772 | 0.16 | 3.07 | 5.08 | 5.2772 | 5.0062 | 2805 |
| 1737070500 | 5.12 | -0.12 | -2.29 | 5.23 | 5.2669 | 5.0809 | 8469 |
| 1736984100 | 5.24 | 0.04 | 0.77 | 5.2 | 5.2499 | 5.121 | 10756 |
| 1736897700 | 5.2 | 0.03 | 0.58 | 5.17 | 5.23 | 5.15 | 7471 |
| 1736811300 | 5.17 | -0.04 | -0.77 | 5.21 | 5.23 | 5.1 | 6167 |
| 1736552100 | 5.21 | -0.04 | -0.76 | 5.2 | 5.21 | 5.0911 | 6686 |
| 1736379300 | 5.25 | -0.02 | -0.38 | 5.3263999 | 5.3263999 | 4.93 | 13963 |
| 1736292900 | 5.2699999 | 0.13 | 2.53 | 5.2281 | 5.2699999 | 4.99 | 10432 |
| 1736206500 | 5.14 | -0.14 | -2.65 | 5.25 | 5.25 | 5.1 | 1913 |
| 1735947300 | 5.28 | -0.17 | -3.12 | 5.42 | 5.45 | 5.25 | 20808 |
| 1735860900 | 5.45 | 0 | 0.00 | 5.3303 | 5.55 | 5.3303 | 12586 |
| 1735688100 | 5.45 | 0.06 | 1.11 | 5.36 | 5.58 | 5.34 | 11061 |
| 1735601700 | 5.39 | 0.14 | 2.67 | 5.37 | 5.39 | 5.2601 | 20102 |
| 1735342500 | 5.25 | -0.1 | -1.87 | 5.18 | 5.34 | 5.18 | 958 |
| 1735256100 | 5.35 | 0.19 | 3.68 | 5.17 | 5.5273 | 5.17 | 5720 |
| 1735077840 | 5.16 | 0.1 | 1.98 | 5.14 | 5.2032999 | 5.05 | 12121 |
| 1734996900 | 5.0599999 | 0.04 | 0.80 | 5.04 | 5.2006 | 5.01 | 6957 |
| 1734737700 | 5.0199999 | -0.03 | -0.59 | 5.11 | 5.46 | 4.98 | 10684 |
| 1734651300 | 5.05 | -0.01 | -0.20 | 5.1574 | 5.1574 | 4.98 | 6244 |
| 1734564900 | 5.0599999 | -0.05 | -0.98 | 5.03 | 5.3 | 5.0199999 | 31660 |
| 1734478500 | 5.11 | 0.05 | 0.99 | 4.9490999 | 5.165 | 4.86 | 38537 |
| 1734392100 | 5.0599999 | -0.06 | -1.17 | 4.91 | 5.1 | 4.67 | 100372 |
| 1734132900 | 5.12 | 0.01 | 0.20 | 5.15 | 5.32 | 5.01 | 36052 |
| 1734046500 | 5.11 | -0.19 | -3.58 | 5.24 | 5.37 | 5.11 | 35066 |
| 1733960100 | 5.3 | 0.08 | 1.53 | 5.21 | 5.37 | 5.1 | 37000 |
| 1733873700 | 5.22 | -0.11 | -2.06 | 5.402 | 5.42 | 5.03 | 33566 |
| 1733787300 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.4833 | 5.3099999 | 11599 |
| 1733528100 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.41 | 5.3099999 | 8081 |
| 1733441700 | 5.4 | 0 | 0.00 | 5.4 | 5.44 | 5.37 | 4888 |
| 1733355300 | 5.4 | -0.02 | -0.37 | 5.35 | 5.43 | 5.2416 | 42071 |
| 1733268900 | 5.42 | 0 | 0.09 | 5.4399 | 5.4399 | 5.3902 | 9235 |
| 1733182500 | 5.415 | 0.01 | 0.28 | 5.4 | 5.425 | 5.35 | 32375 |
| 1732917840 | 5.4 | -0.03 | -0.55 | 5.425 | 5.425 | 5.38 | 11332 |
| 1732750500 | 5.43 | 0.18 | 3.43 | 5.3 | 5.45 | 5.25 | 27021 |
| 1732664100 | 5.25 | 0 | 0.00 | 5.25 | 5.4363 | 5.25 | 18757 |
| 1732577700 | 5.25 | -0.01 | -0.19 | 5.2101 | 5.3539 | 5.2092 | 26313 |
| 1732318500 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.2474999 | 2043 |
| 1732232100 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.25 | 9012 |
| 1732145700 | 5.3 | 0.24 | 4.74 | 5.11 | 5.32 | 5.09 | 36734 |
| 1732059300 | 5.0599999 | 0 | 0.00 | 4.995 | 5.09 | 4.995 | 6264 |
| 1731972900 | 5.0599999 | 0.04 | 0.80 | 4.95 | 5.0599999 | 4.905 | 10979 |
| 1731713700 | 5.0199999 | -0.1 | -1.95 | 5.1 | 5.1121 | 4.99 | 6453 |
| 1731627300 | 5.12 | 0 | 0.00 | 5.12 | 5.15 | 5.07 | 58833 |
| 1731540900 | 5.12 | -0.11 | -2.10 | 5.2217 | 5.23 | 5.11 | 21008 |
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
