Premium
Lytus Technologies Holdings PTV Ltd (LYT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0726 | -9.90855739047 | 0.7327 | 0.7545 | 0.5401 | 341231 | 0.68456516 | CS |
| 4 | -2.2099 | -77 | 2.87 | 3.12 | 0.5401 | 5041244 | 1.05475595 | CS |
| 12 | -1.3299 | -66.8291457286 | 1.99 | 3.12 | 0.5401 | 1582458 | 1.06895471 | CS |
| 26 | -1.4199 | -68.2644230769 | 2.08 | 3.12 | 0.5401 | 989445 | 1.38174816 | CS |
| 52 | -5.2799 | -88.8872053872 | 5.94 | 18.6216 | 0.5401 | 3143197 | 5.70416043 | CS |
| 156 | -1199.3399 | -99.9449916667 | 1200 | 2823.6 | 0.5401 | 1771114 | 61.38118591 | CS |
| 260 | -1199.3399 | -99.9449916667 | 1200 | 2823.6 | 0.5401 | 1771114 | 61.38118591 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.72 | 0.076 | 11.80 | 0.636 | 0.729 | 0.614 | 853966 |
| 1737070500 | 0.644 | -0.02795 | -4.16 | 0.679 | 0.6949999 | 0.5401 | 461000 |
| 1736984100 | 0.67195 | -0.02795 | -3.99 | 0.6988 | 0.7147 | 0.67 | 210119 |
| 1736897700 | 0.6999 | -0.0051 | -0.72 | 0.7027 | 0.7544999 | 0.6397 | 220022 |
| 1736811300 | 0.705 | -0.0023 | -0.33 | 0.7274 | 0.7445 | 0.6811 | 239979 |
| 1736552100 | 0.7073 | -0.0423 | -5.64 | 0.7327 | 0.7327 | 0.6667 | 575033 |
| 1736379300 | 0.7496 | -0.0704 | -8.59 | 0.8 | 0.8 | 0.7301 | 777942 |
| 1736292900 | 0.8199999 | -0.03 | -3.53 | 0.854 | 0.86 | 0.808 | 526265 |
| 1736206500 | 0.85 | -0.01 | -1.16 | 0.869 | 0.869 | 0.8402 | 571351 |
| 1735947300 | 0.86 | 0.004 | 0.47 | 0.8554 | 0.875 | 0.8476 | 570443 |
| 1735860900 | 0.856 | 0.017 | 2.03 | 0.850301 | 0.8977 | 0.8201 | 1251536 |
| 1735688100 | 0.839 | -0.051 | -5.73 | 0.8933 | 0.9 | 0.8199999 | 825393 |
| 1735601700 | 0.89 | -0.0611 | -6.42 | 0.9088 | 0.92 | 0.8601 | 664232 |
| 1735342500 | 0.9511 | -0.0289 | -2.95 | 0.864045 | 0.98 | 0.86 | 1200688 |
| 1735256100 | 0.98 | -0.01 | -1.01 | 0.97 | 1.02 | 0.8537 | 2716645 |
| 1735077840 | 0.99 | -0.2 | -16.81 | 1.07 | 1.09 | 0.9701 | 2670123 |
| 1734996900 | 1.19 | 0.14 | 13.33 | 1.24 | 1.3799999 | 1.12 | 18577289 |
| 1734737700 | 1.05 | 0.05 | 4.48 | 2.87 | 3.12 | 0.9399 | 53643092 |
| 1734651300 | 1.0049999 | -0.04 | -3.37 | 1.0698 | 1.09 | 0.9957 | 78511 |
| 1734564900 | 1.04 | -0.15 | -12.61 | 1.21 | 1.21 | 1.0201 | 128563 |
| 1734478500 | 1.19 | 0.1 | 9.17 | 1.1001 | 1.24 | 1.0901 | 194546 |
| 1734392100 | 1.09 | 0.01 | 0.93 | 1.068 | 1.18 | 1.05 | 190437 |
| 1734132900 | 1.08 | -0.03 | -2.70 | 1.1399999 | 1.1399999 | 1.04 | 97460 |
| 1734046500 | 1.11 | -0.12 | -9.76 | 1.26 | 1.275 | 1.1 | 67531 |
| 1733960100 | 1.23 | -0.07 | -5.38 | 1.3 | 1.3001 | 1.22 | 57380 |
| 1733873700 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.41 | 1.3 | 83258 |
| 1733787300 | 1.3899999 | -0.03 | -1.77 | 1.43 | 1.48 | 1.3899999 | 40930 |
| 1733528100 | 1.415 | -0.01 | -0.35 | 1.42 | 1.44 | 1.3900999 | 28764 |
| 1733441700 | 1.42 | -0.05 | -3.40 | 1.47 | 1.5 | 1.3656 | 97763 |
| 1733355300 | 1.47 | -0.08 | -5.16 | 1.4902 | 1.54 | 1.45 | 139401 |
| 1733268900 | 1.55 | -0.01 | -0.32 | 1.56 | 1.6 | 1.49 | 180855 |
| 1733182500 | 1.555 | -0.04 | -2.20 | 1.59 | 1.59 | 1.47 | 174500 |
| 1732917840 | 1.59 | -0.01 | -0.63 | 1.57 | 1.66 | 1.57 | 7191 |
| 1732750500 | 1.6 | 0.03 | 1.91 | 1.57 | 1.663199 | 1.54 | 64561 |
| 1732664100 | 1.57 | -0.09 | -5.42 | 1.62 | 1.6399999 | 1.57 | 32508 |
| 1732577700 | 1.66 | 0.03 | 1.84 | 1.6492 | 1.67 | 1.6157999 | 25498 |
| 1732318500 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.6699 | 1.55 | 29237 |
| 1732232100 | 1.61 | 0.01 | 0.63 | 1.56 | 1.65 | 1.5262 | 32207 |
| 1732145700 | 1.6 | -0.02 | -0.93 | 1.59 | 1.699 | 1.52 | 77523 |
| 1732059300 | 1.615 | 0.01 | 0.94 | 1.59 | 1.6399999 | 1.53 | 141644 |
| 1731972900 | 1.6 | -0.09 | -5.33 | 1.7101 | 1.78 | 1.5999 | 83350 |
| 1731713700 | 1.69 | -0.09 | -5.06 | 1.81 | 1.82 | 1.66 | 43836 |
| 1731627300 | 1.78 | -0.15 | -7.77 | 1.95 | 2.04 | 1.78 | 65066 |
| 1731540900 | 1.93 | 0.16 | 9.04 | 1.7356 | 1.95 | 1.71 | 149012 |
| 1731454500 | 1.77 | 0.06 | 3.51 | 1.69 | 1.79 | 1.6732 | 77140 |
| 1731368100 | 1.71 | 0.03 | 1.79 | 1.71 | 1.75 | 1.68 | 72592 |
| 1731108900 | 1.68 | 0.03 | 1.82 | 1.68 | 1.735 | 1.62 | 30099 |
| 1731022500 | 1.65 | -0.06 | -3.51 | 1.74 | 1.75 | 1.65 | 58919 |
| 1730936100 | 1.71 | -0.08 | -4.47 | 1.74 | 1.7909 | 1.7082 | 17531 |
| 1730849700 | 1.79 | 0.11 | 6.55 | 1.72 | 1.79 | 1.7 | 48712 |
| 1730763300 | 1.68 | -0.02 | -1.18 | 1.73 | 1.76 | 1.6699 | 31163 |
| 1730500500 | 1.7 | -0.02 | -1.16 | 1.7178 | 1.76 | 1.689009 | 24704 |
| 1730414100 | 1.72 | -0.06 | -3.37 | 1.77 | 1.79 | 1.67 | 80006 |
| 1730327700 | 1.78 | -0.06 | -3.26 | 1.7917 | 1.82 | 1.74 | 30573 |
| 1730241300 | 1.84 | 0.02 | 1.10 | 1.87 | 1.91 | 1.78 | 43086 |
| 1730154900 | 1.82 | -0.1 | -5.21 | 2 | 2 | 1.81 | 54635 |
| 1729895700 | 1.92 | -0.07 | -3.52 | 1.99 | 2.08 | 1.92 | 35810 |
| 1729809300 | 1.99 | -0.06 | -2.93 | 2.05 | 2.1 | 1.94 | 19644 |
| 1729722900 | 2.05 | -0.17 | -7.66 | 2.2 | 2.2 | 1.8601 | 84762 |
| 1729636500 | 2.22 | -0.1 | -4.31 | 2.33 | 2.3399 | 2.08 | 72448 |
| 1729550100 | 2.32 | 0.06 | 2.65 | 2.31 | 2.398 | 2.08 | 342918 |
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
