Premium
LuxUrban Hotels Inc (LUXH)
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 | 0.303 | 47.5667189953 | 0.637 | 2.17 | 0.53 | 7040798 | 0.87019326 | CS |
| 4 | -0.44 | -31.884057971 | 1.38 | 2.17 | 0.53 | 1916647 | 0.88417593 | CS |
| 12 | -4.24 | -81.8532818533 | 5.18 | 6.083 | 0.53 | 18932616 | 3.43455342 | CS |
| 26 | -16.56 | -94.6285714286 | 17.5 | 20.3 | 0.53 | 11620492 | 4.3050586 | CS |
| 52 | -325.96 | -99.7124502906 | 326.9 | 481.6 | 0.53 | 6382159 | 10.28989242 | CS |
| 156 | -90.067 | -98.9671124199 | 91.007 | 481.6 | 0.53 | 3060972 | 14.74274686 | CS |
| 260 | -90.067 | -98.9671124199 | 91.007 | 481.6 | 0.53 | 3060972 | 14.74274686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.9861 | -0.1239 | -11.16 | 1.06 | 1.19 | 0.891 | 649387 |
| 1734651300 | 1.11 | 0.1 | 9.90 | 0.918 | 1.19 | 0.9 | 1490131 |
| 1734564900 | 1.01 | 0.16 | 18.82 | 0.7748 | 1.12 | 0.6925 | 3540384 |
| 1734478500 | 0.85 | 0.3177 | 59.68 | 0.65 | 2.17 | 0.602 | 29306613 |
| 1734392100 | 0.5323 | -0.0877 | -14.15 | 0.62 | 0.62 | 0.53 | 497534 |
| 1734132900 | 0.62 | -0.04 | -6.06 | 0.637 | 0.7063 | 0.5404 | 369329 |
| 1734046500 | 0.66 | -0.0598 | -8.31 | 0.7271 | 0.7271 | 0.65 | 74480 |
| 1733960100 | 0.7198 | -0.016 | -2.17 | 0.722 | 0.722 | 0.64 | 230501 |
| 1733873700 | 0.7358 | -0.0842 | -10.27 | 0.7947 | 0.843 | 0.7215 | 331999 |
| 1733787300 | 0.8199999 | -0.0057 | -0.69 | 0.8199999 | 0.87 | 0.8199999 | 61766 |
| 1733528100 | 0.8257 | -0.032 | -3.73 | 0.8766 | 0.8766 | 0.7705999 | 210065 |
| 1733441700 | 0.8577 | -0.0448 | -4.96 | 0.8754 | 0.909999 | 0.8287 | 198047 |
| 1733355300 | 0.9025 | -0.1275 | -12.38 | 1.03 | 1.08 | 0.87 | 398864 |
| 1733268900 | 1.03 | -0.06 | -5.07 | 1.07 | 1.09 | 1 | 250348 |
| 1733182500 | 1.085 | -0.12 | -9.58 | 1.21 | 1.2199 | 1.05 | 226125 |
| 1732917840 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.2 | 60361 |
| 1732750500 | 1.26 | -0.01 | -0.79 | 1.26 | 1.33 | 1.25 | 159551 |
| 1732664100 | 1.27 | -0.13 | -9.29 | 1.36 | 1.4081999 | 1.1399999 | 221233 |
| 1732577700 | 1.4 | 0 | 0.00 | 1.41 | 1.4886 | 1.4 | 141690 |
| 1732318500 | 1.4 | 0.09 | 6.87 | 1.3799999 | 1.4799 | 1.28 | 281962 |
| 1732232100 | 1.31 | -0.21 | -13.82 | 1.56 | 1.6399999 | 1.22 | 366372 |
| 1732145700 | 1.52 | -0.45 | -22.72 | 2.12 | 2.3 | 1.4195 | 631951 |
| 1732059300 | 1.967 | -0.17 | -7.87 | 2.093 | 2.1 | 1.89 | 190282 |
| 1731972900 | 2.1349999 | -0.64 | -23.17 | 2.653 | 2.653 | 2.079 | 213169 |
| 1731713700 | 2.779 | -0.2 | -6.59 | 2.884 | 2.9259999 | 2.702 | 130469 |
| 1731627300 | 2.975 | 0.18 | 6.25 | 2.87 | 3.066 | 2.765 | 164601 |
| 1731540900 | 2.8 | -0.1 | -3.38 | 2.8 | 2.898 | 2.709 | 104511 |
| 1731454500 | 2.898 | 0.08 | 2.99 | 2.8 | 3.15 | 2.6389999 | 131048 |
| 1731368100 | 2.814 | -0.41 | -12.61 | 3.122 | 3.122 | 2.471 | 179421 |
| 1731108900 | 3.2199999 | -0.23 | -6.69 | 3.36 | 3.36 | 2.541 | 163732 |
| 1731022500 | 3.4509999 | -0.08 | -2.18 | 3.3529999 | 4.2 | 3.2479999 | 306390 |
| 1730936100 | 3.528 | 0.06 | 1.61 | 2.856 | 3.78 | 2.856 | 198500 |
| 1730849700 | 3.472 | 0.89 | 34.42 | 2.45 | 4.48 | 2.415 | 1555065 |
| 1730763300 | 2.583 | -0.18 | -6.35 | 2.457 | 2.7114499 | 2.45 | 149653 |
| 1730500500 | 2.758 | -0.07 | -2.48 | 2.8 | 2.8 | 2.471 | 313249 |
| 1730414100 | 2.828 | 0.34 | 13.80 | 3.36 | 3.612 | 2.709 | 3252852 |
| 1730327700 | 2.485 | -0.42 | -14.46 | 2.772 | 2.87 | 2.352 | 348053 |
| 1730241300 | 2.905 | -0.43 | -13.00 | 3.297 | 3.381 | 2.828 | 310016 |
| 1730154900 | 3.339 | -0.33 | -8.97 | 3.661 | 3.92 | 3.297 | 353234 |
| 1729895700 | 3.668 | -0.17 | -4.38 | 3.773 | 3.836 | 3.64 | 151235 |
| 1729809300 | 3.836 | -0.57 | -13.02 | 4.165 | 4.193 | 3.717 | 195566 |
| 1729722900 | 4.41 | 0.63 | 16.67 | 4.011 | 4.697 | 3.997 | 791286 |
| 1729636500 | 3.78 | -0.25 | -6.25 | 3.85 | 4.05993 | 3.619 | 346165 |
| 1729550100 | 4.032 | 0.08 | 2.13 | 3.801 | 4.1369999 | 3.619 | 231037 |
| 1729290900 | 3.948 | -0.08 | -1.91 | 3.801 | 4.123 | 3.801 | 246117 |
| 1729204500 | 4.025 | -0.17 | -4.01 | 4.2 | 4.571 | 3.955 | 263559 |
| 1729118100 | 4.193 | 0.06 | 1.53 | 4.123 | 4.333 | 4.004 | 194855 |
| 1729031700 | 4.13 | 0.13 | 3.33 | 3.997 | 4.431 | 3.997 | 543895 |
| 1728945300 | 3.997 | 0.29 | 7.74 | 3.885 | 4.2699999 | 3.647 | 598064 |
| 1728686100 | 3.71 | 0.18 | 4.95 | 5.089 | 5.089 | 3.584 | 2356786 |
| 1728599700 | 3.535 | -0.74 | -17.21 | 4.375 | 4.41 | 3.535 | 223811 |
| 1728513300 | 4.2699999 | -0.9 | -17.46 | 4.655 | 4.893 | 3.997 | 520470 |
| 1728426900 | 5.1729999 | 0.12 | 2.35 | 5.1099999 | 5.768 | 4.949 | 311714 |
| 1728340500 | 5.054 | -0.32 | -5.87 | 5.425 | 5.49493 | 4.76 | 118806 |
| 1728081300 | 5.369 | -0.36 | -6.23 | 5.607 | 5.66895 | 5.32 | 44481 |
| 1727994900 | 5.726 | 0.52 | 9.95 | 5.53 | 5.859 | 5.362 | 83841 |
| 1727908500 | 5.2079999 | 0.1 | 2.06 | 5.0749999 | 5.593 | 5.047 | 88441 |
| 1727822100 | 5.103 | -0.78 | -13.32 | 5.915 | 5.915 | 5.047 | 72896 |
| 1727735700 | 5.8869999 | 0.66 | 12.58 | 5.306 | 6.083 | 5.04 | 162396 |
| 1727476500 | 5.229 | 0 | 0.00 | 5.18 | 5.285 | 5.04 | 56397 |
| 1727390100 | 5.229 | -0.74 | -12.32 | 5.74 | 5.74 | 4.97 | 118041 |
| 1727303700 | 5.9639999 | -0.26 | -4.16 | 6.3 | 6.3 | 5.607 | 197079 |
| 1727217300 | 6.223 | -0.24 | -3.68 | 6.86 | 7.609 | 5.775 | 417519 |
| 1727130900 | 6.4609999 | 0.54 | 9.10 | 5.908 | 7.161 | 5.6 | 610697 |
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
