Premium
Lightbridge Corporation (LTBR)
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 | -0.35 | -3.64583333333 | 9.6 | 12.1 | 8.64 | 2628795 | 9.94095271 | CS |
| 4 | -0.05 | -0.537634408602 | 9.3 | 16.9 | 8.55 | 3704359 | 11.7906675 | CS |
| 12 | 3.83 | 70.6642066421 | 5.42 | 16.9 | 4.37 | 2374016 | 9.62431244 | CS |
| 26 | 6.85 | 285.416666667 | 2.4 | 16.9 | 2.24 | 1969202 | 8.85906013 | CS |
| 52 | 6.37 | 221.180555556 | 2.88 | 16.9 | 2.21 | 1047687 | 8.45492894 | CS |
| 156 | 0.16 | 1.7601760176 | 9.09 | 16.9 | 2.21 | 404502 | 8.12114916 | CS |
| 260 | 5.4 | 140.25974026 | 3.85 | 16.9 | 1.71 | 318302 | 7.56612471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 9.565 | -1.29 | -11.84 | 11.55 | 11.86 | 9.5399999 | 2161279 |
| 1740785700 | 10.85 | 0.86 | 8.61 | 9.6 | 11.44 | 9.13 | 2636385 |
| 1740699300 | 9.99 | 0.13 | 1.32 | 10.35 | 12.1 | 9.7 | 4040925 |
| 1740612900 | 9.86 | 0.7 | 7.64 | 10.01 | 10.44 | 9.52 | 2257207 |
| 1740526500 | 9.16 | -0.54 | -5.57 | 9.6 | 9.82 | 8.64 | 2048177 |
| 1740440100 | 9.7 | -1.62 | -14.31 | 11.07 | 11.18 | 9.6305 | 2912839 |
| 1740180900 | 11.32 | -1.15 | -9.22 | 12.85 | 13.7299 | 11.26 | 2635282 |
| 1740094500 | 12.47 | -0.5 | -3.86 | 12.7 | 12.86 | 11.81 | 1839138 |
| 1740008100 | 12.97 | -0.51 | -3.78 | 13.55 | 14.38 | 12.65 | 2309706 |
| 1739921700 | 13.48 | -0.08 | -0.59 | 14.425 | 15.5751 | 12.825 | 2738232 |
| 1739576100 | 13.56 | -1.63 | -10.73 | 15.3 | 16.9 | 13.38 | 4886815 |
| 1739489700 | 15.19 | 0.59 | 4.04 | 14.8 | 15.19 | 13.29 | 4297051 |
| 1739403300 | 14.6 | 3.76 | 34.69 | 10.31 | 14.66 | 10.31 | 7815245 |
| 1739316900 | 10.84 | -0.83 | -7.11 | 11.5 | 12.28 | 10.57 | 2973024 |
| 1739230500 | 11.67 | -0.46 | -3.79 | 12.055 | 12.6 | 11.01 | 3622420 |
| 1738971300 | 12.13 | 3.17 | 35.38 | 9.02 | 12.68 | 9.2957 | 11688362 |
| 1738884900 | 8.96 | -0.51 | -5.39 | 9.69 | 9.89 | 8.55 | 2103468 |
| 1738798500 | 9.47 | -0.11 | -1.15 | 9.75 | 10.4799 | 9.16 | 4699524 |
| 1738712100 | 9.58 | 0.28 | 3.01 | 9.3 | 9.8199 | 8.7 | 2717737 |
| 1738625700 | 9.3 | 0.25 | 2.76 | 8.2899999 | 9.5 | 8.05 | 3309645 |
| 1738366500 | 9.05 | 0.29 | 3.31 | 8.94 | 9.96 | 8.4 | 4891560 |
| 1738280100 | 8.76 | 1.81 | 26.04 | 7.17 | 9.15 | 7.15 | 6280367 |
| 1738193700 | 6.95 | -0.26 | -3.61 | 7.08 | 7.6899 | 6.75 | 2100705 |
| 1738107300 | 7.21 | 1.05 | 16.95 | 6.44 | 7.52 | 6.3 | 4741213 |
| 1738020900 | 6.165 | -1.87 | -23.23 | 7 | 7.6598 | 6 | 3311503 |
| 1737761700 | 8.03 | 0.83 | 11.53 | 9.16 | 9.5399999 | 7.74 | 7018516 |
| 1737675300 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737588900 | 7.2 | 1.07 | 17.46 | 6.3 | 7.49 | 6.1 | 2990418 |
| 1737502500 | 6.13 | 0.44 | 7.73 | 5.83 | 6.25 | 5.63 | 1135290 |
| 1737156900 | 5.69 | 0.21 | 3.83 | 5.54 | 6.09 | 5.5 | 915349 |
| 1737070500 | 5.48 | 0.11 | 2.05 | 5.4 | 5.49 | 5.12 | 429826 |
| 1736984100 | 5.37 | 0.3 | 5.92 | 5.29 | 5.57 | 5.18 | 448158 |
| 1736897700 | 5.07 | -0.12 | -2.31 | 5.35 | 5.49 | 5.01 | 551418 |
| 1736811300 | 5.19 | -0.79 | -13.21 | 5.8099999 | 5.8099999 | 5.085 | 669414 |
| 1736552100 | 5.98 | 0.57 | 10.54 | 5.34 | 6.03 | 5.21 | 1019522 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.64 | 5.64 | 5.13 | 740751 |
| 1736292900 | 5.82 | -0.55 | -8.63 | 6.3099999 | 6.3261 | 5.57 | 1100949 |
| 1736206500 | 6.37 | -0.23 | -3.41 | 6.95 | 7.11 | 6.12 | 1921878 |
| 1735947300 | 6.595 | 1.5 | 29.31 | 5.2699999 | 6.85 | 5.13 | 2573964 |
| 1735860900 | 5.1 | 0.37 | 7.82 | 4.94 | 5.3699 | 4.8106 | 610959 |
| 1735688100 | 4.73 | -0.27 | -5.40 | 4.95 | 5.0986 | 4.51 | 866855 |
| 1735601700 | 5 | -0.31 | -5.84 | 5.16 | 5.2912 | 4.93 | 583249 |
| 1735342500 | 5.3099999 | -0.33 | -5.85 | 5.74 | 5.74 | 5.05 | 913153 |
| 1735256100 | 5.64 | 0.52 | 10.16 | 5.13 | 5.76 | 4.95 | 1146783 |
| 1735077840 | 5.12 | 0.55 | 12.04 | 4.64 | 5.14 | 4.45 | 472483 |
| 1734996900 | 4.57 | -0.09 | -1.93 | 4.7 | 4.87 | 4.4279 | 562726 |
| 1734737700 | 4.66 | 0.13 | 2.87 | 4.4 | 4.79 | 4.37 | 381797 |
| 1734651300 | 4.53 | 0.04 | 0.89 | 4.6 | 4.85 | 4.48 | 497854 |
| 1734564900 | 4.49 | -0.27 | -5.67 | 4.9 | 5.5 | 4.46 | 1647274 |
| 1734478500 | 4.76 | 0.1 | 2.15 | 4.72 | 4.8 | 4.425 | 645401 |
| 1734392100 | 4.66 | -0.1 | -2.10 | 4.7 | 4.9424 | 4.5199999 | 634115 |
| 1734132900 | 4.76 | -0.45 | -8.64 | 5.14 | 5.2733 | 4.71 | 1183418 |
| 1734046500 | 5.21 | -0.51 | -8.92 | 5.64 | 5.76 | 5.17 | 569175 |
| 1733960100 | 5.72 | 0.13 | 2.33 | 5.6 | 5.76 | 5.4 | 510598 |
| 1733873700 | 5.59 | 0.1 | 1.82 | 5.42 | 5.65 | 5.38 | 437775 |
| 1733787300 | 5.49 | -0.38 | -6.47 | 5.94 | 6.19 | 5.43 | 979534 |
| 1733528100 | 5.87 | 0.17 | 2.89 | 5.72 | 6.22 | 5.61 | 839203 |
| 1733441700 | 5.705 | -0.12 | -1.98 | 5.82 | 5.9787 | 5.49 | 893730 |
| 1733355300 | 5.82 | -0.08 | -1.27 | 6.01 | 6.04 | 5.6 | 811404 |
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
