Premium
Lavoro Ltd (LVRO)
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 | -0.185 | -3.88655462185 | 4.76 | 4.79 | 4.3 | 9858 | 4.6263467 | CS |
| 4 | 0.265 | 6.14849187935 | 4.31 | 5.43 | 4.08 | 5777 | 4.72722217 | CS |
| 12 | 0.035 | 0.770925110132 | 4.54 | 5.6 | 3.0601 | 8746 | 4.5076534 | CS |
| 26 | -0.12 | -2.55591054313 | 4.695 | 5.6 | 3.0601 | 9287 | 4.424257 | CS |
| 52 | -1.835 | -28.6271450858 | 6.41 | 7.58 | 3.0601 | 13156 | 5.36942761 | CS |
| 156 | -4.975 | -52.0942408377 | 9.55 | 15.82 | 3.0601 | 24465 | 6.80062419 | CS |
| 260 | -4.975 | -52.0942408377 | 9.55 | 15.82 | 3.0601 | 24465 | 6.80062419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.575 | 0.03 | 0.66 | 4.65 | 4.68 | 4.1 | 12552 |
| 1741304100 | 4.545 | -0.13 | -2.68 | 4.61 | 4.6548 | 4.42 | 1536 |
| 1741217700 | 4.67 | 0.05 | 1.08 | 4.51 | 4.68 | 4.3 | 3282 |
| 1741131300 | 4.62 | 0 | 0.00 | 4.37 | 4.62 | 4.37 | 40620 |
| 1741044900 | 4.62 | -0.17 | -3.55 | 4.78 | 4.78 | 4.55 | 2325 |
| 1740785700 | 4.79 | -0.15 | -3.04 | 4.89 | 4.89 | 4.76 | 1552 |
| 1740699300 | 4.94 | -0.05 | -1.00 | 4.98 | 4.99 | 4.49 | 2831 |
| 1740612900 | 4.99 | 0 | 0.00 | 4.98 | 4.99 | 4.7531 | 2173 |
| 1740526500 | 4.99 | 0 | 0.00 | 4.98 | 4.99 | 4.8166 | 2302 |
| 1740440100 | 4.99 | 0.09 | 1.84 | 5.14 | 5.14 | 4.5599999 | 3830 |
| 1740180900 | 4.9 | 0.39 | 8.65 | 4.29 | 4.9 | 4.29 | 9500 |
| 1740094500 | 4.51 | -0.26 | -5.45 | 4.44 | 4.69 | 4.2840999 | 3573 |
| 1740008100 | 4.7699999 | -0.29 | -5.64 | 4.91 | 4.91 | 4.69 | 2154 |
| 1739921700 | 5.055 | 0.18 | 3.59 | 4.78 | 5.4 | 4.5469 | 11693 |
| 1739576100 | 4.88 | -0.07 | -1.41 | 4.89 | 4.89 | 4.6101 | 1803 |
| 1739489700 | 4.95 | 0.53 | 11.99 | 4.62 | 4.95 | 4.16 | 2624 |
| 1739403300 | 4.42 | -0.04 | -0.90 | 4.9046 | 4.9046 | 4.42 | 626 |
| 1739316900 | 4.46 | -0.13 | -2.83 | 4.57 | 4.5892 | 4.08 | 6069 |
| 1739230500 | 4.59 | 0.28 | 6.50 | 4.3099999 | 5.43 | 4.3099999 | 11089 |
| 1738971300 | 4.3099999 | -0.31 | -6.71 | 4.3099999 | 4.65 | 4.3099999 | 347 |
| 1738884900 | 4.62 | 0.08 | 1.76 | 4.21 | 4.62 | 4.21 | 1331 |
| 1738798500 | 4.54 | 0.08 | 1.79 | 4.57 | 4.68 | 4.46 | 1866 |
| 1738712100 | 4.46 | 0.05 | 1.13 | 4.38 | 4.6 | 4 | 4722 |
| 1738625700 | 4.41 | -0.52 | -10.46 | 5 | 5 | 4.1101 | 3777 |
| 1738366500 | 4.925 | 0.56 | 12.70 | 4.12 | 4.925 | 4.0599999 | 9405 |
| 1738280100 | 4.37 | 0.22 | 5.30 | 4 | 4.37 | 4 | 3475 |
| 1738193700 | 4.15 | 0.14 | 3.49 | 4.08 | 4.15 | 3.82 | 3616 |
| 1738107300 | 4.01 | -0.06 | -1.47 | 4.0199999 | 4.07 | 4.01 | 1076 |
| 1738020900 | 4.07 | 0.2 | 5.08 | 4.08 | 4.15 | 3.9 | 2019 |
| 1737761700 | 3.8734 | 0.11 | 3.02 | 3.92 | 3.92 | 3.8734 | 2691 |
| 1737675300 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737588900 | 3.76 | 0.51 | 15.69 | 3.25 | 3.96 | 3.25 | 16362 |
| 1737502500 | 3.25 | -0.07 | -2.11 | 3.5 | 3.6138 | 3.15 | 23327 |
| 1737156900 | 3.32 | 0.2 | 6.41 | 3.19 | 3.4 | 3.19 | 1736 |
| 1737070500 | 3.12 | -0.37 | -10.60 | 3.67 | 3.692 | 3.0601 | 10509 |
| 1736984100 | 3.49 | -0.3 | -7.92 | 3.82 | 4.01 | 3.49 | 13136 |
| 1736897700 | 3.79 | -0.06 | -1.56 | 3.85 | 3.85 | 3.65 | 11497 |
| 1736811300 | 3.85 | -0.29 | -6.89 | 4.14 | 4.14 | 3.795 | 18695 |
| 1736552100 | 4.135 | 0.09 | 2.10 | 4.0599999 | 4.16 | 4 | 2590 |
| 1736379300 | 4.05 | -0.15 | -3.57 | 4.24 | 4.37 | 4.0101 | 7272 |
| 1736292900 | 4.2 | -0.61 | -12.68 | 4.7699999 | 4.87 | 3.92 | 26299 |
| 1736206500 | 4.8099999 | -0.17 | -3.41 | 4.98 | 4.98 | 4.5401 | 8491 |
| 1735947300 | 4.98 | -0.02 | -0.40 | 4.95 | 5.01 | 4.58 | 2408 |
| 1735860900 | 5 | 0.21 | 4.38 | 4.73 | 5.09 | 4.68 | 1124 |
| 1735688100 | 4.79 | -0.06 | -1.24 | 4.5001 | 5.11 | 4.5001 | 4396 |
| 1735601700 | 4.85 | 0.02 | 0.52 | 4.67 | 5.6 | 4.5 | 133337 |
| 1735342500 | 4.825 | -0.33 | -6.31 | 5 | 5 | 4.65 | 15775 |
| 1735256100 | 5.15 | 0.13 | 2.59 | 4.9 | 5.24 | 4.9 | 19773 |
| 1735077840 | 5.0199999 | -0.12 | -2.33 | 5.01 | 5.17 | 5.01 | 1070 |
| 1734996900 | 5.14 | 0 | 0.00 | 5.04 | 5.14 | 5.04 | 148 |
| 1734737700 | 5.14 | 0.4 | 8.44 | 4.7 | 5.14 | 4.6501 | 2719 |
| 1734651300 | 4.7401 | -0.42 | -8.14 | 4.99 | 5 | 4.74 | 1224 |
| 1734564900 | 5.16 | 0.15 | 2.99 | 4.94 | 5.16 | 4.9259 | 2187 |
| 1734478500 | 5.01 | -0.05 | -0.99 | 4.92 | 5.01 | 4.75 | 4156 |
| 1734392100 | 5.0599999 | 0.23 | 4.79 | 5.09 | 5.09 | 4.6 | 3474 |
| 1734132900 | 4.8288 | -0.21 | -4.19 | 4.54 | 5.5 | 4.53 | 3016 |
| 1734046500 | 5.04 | -0.01 | -0.20 | 5.09 | 5.09 | 4.5 | 3394 |
| 1733960100 | 5.05 | 0.01 | 0.20 | 4.95 | 5.0599999 | 4.8 | 4158 |
| 1733873700 | 5.04 | -0.01 | -0.20 | 4.8 | 5.04 | 4.8 | 1343 |
| 1733787300 | 5.05 | 0 | 0.00 | 4.73 | 5.05 | 4.73 | 3341 |
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
