Premium
Lytus Technologies Holdings PTV Ltd (LYT)
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 | -0.12 | -10.7142857143 | 1.12 | 1.24 | 0.98 | 139566 | 1.0977794 | CS |
| 4 | -0.59 | -37.106918239 | 1.59 | 1.67 | 0.98 | 88654 | 1.31950971 | CS |
| 12 | -0.96 | -48.9795918367 | 1.96 | 2.45 | 0.98 | 83366 | 1.76150669 | CS |
| 26 | -1.23 | -55.1569506726 | 2.23 | 2.77 | 0.98 | 318537 | 2.08443745 | CS |
| 52 | -5.282 | -84.0815027061 | 6.282 | 18.6216 | 0.98 | 2825447 | 6.27012555 | CS |
| 156 | -1199 | -99.9166666667 | 1200 | 2823.6 | 0.98 | 1678418 | 66.21884236 | CS |
| 260 | -1199 | -99.9166666667 | 1200 | 2823.6 | 0.98 | 1678418 | 66.21884236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.05 | 0.05 | 4.48 | 2.87 | 3.2 | 0.9399 | 54924550 |
| 1734651300 | 1.0049999 | -0.04 | -3.37 | 1.04 | 1.09 | 0.9957 | 80190 |
| 1734564900 | 1.04 | -0.15 | -12.61 | 1.19 | 1.21 | 1.0201 | 129643 |
| 1734478500 | 1.19 | 0.1 | 9.17 | 1.09 | 1.24 | 1.09 | 197175 |
| 1734392100 | 1.09 | 0.01 | 0.93 | 1.08 | 1.18 | 1.05 | 191768 |
| 1734132900 | 1.08 | -0.03 | -2.70 | 1.12 | 1.1399999 | 1.04 | 99052 |
| 1734046500 | 1.11 | -0.12 | -9.76 | 1.3 | 1.3 | 1.1 | 69245 |
| 1733960100 | 1.23 | -0.07 | -5.38 | 1.31 | 1.35 | 1.22 | 59476 |
| 1733873700 | 1.3 | -0.09 | -6.47 | 1.42 | 1.42 | 1.3 | 84709 |
| 1733787300 | 1.3899999 | -0.03 | -1.77 | 1.42 | 1.48 | 1.3899999 | 43973 |
| 1733528100 | 1.415 | -0.01 | -0.35 | 1.42 | 1.44 | 1.3900999 | 29949 |
| 1733441700 | 1.42 | -0.05 | -3.40 | 1.47 | 1.5 | 1.3656 | 99214 |
| 1733355300 | 1.47 | -0.08 | -5.16 | 1.52 | 1.54 | 1.45 | 139671 |
| 1733268900 | 1.55 | -0.01 | -0.32 | 1.56 | 1.6 | 1.49 | 180910 |
| 1733182500 | 1.555 | -0.04 | -2.20 | 1.61 | 1.6299999 | 1.47 | 177020 |
| 1732917840 | 1.59 | -0.01 | -0.63 | 1.57 | 1.66 | 1.57 | 8596 |
| 1732750500 | 1.6 | 0.03 | 1.91 | 1.57 | 1.663199 | 1.54 | 64581 |
| 1732664100 | 1.57 | -0.09 | -5.42 | 1.6299999 | 1.6399999 | 1.57 | 32634 |
| 1732577700 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.67 | 1.6157999 | 26256 |
| 1732318500 | 1.6299999 | 0.02 | 1.24 | 1.59 | 1.6699 | 1.55 | 29512 |
| 1732232100 | 1.61 | 0.01 | 0.63 | 1.56 | 1.68 | 1.5262 | 41073 |
| 1732145700 | 1.6 | -0.02 | -0.93 | 1.59 | 1.699 | 1.52 | 77525 |
| 1732059300 | 1.615 | 0.01 | 0.94 | 1.59 | 1.6399999 | 1.53 | 143116 |
| 1731972900 | 1.6 | -0.09 | -5.33 | 1.71 | 1.78 | 1.5999 | 84133 |
| 1731713700 | 1.69 | -0.09 | -5.06 | 1.8 | 1.82 | 1.66 | 43944 |
| 1731627300 | 1.78 | -0.15 | -7.77 | 1.91 | 2.04 | 1.78 | 65506 |
| 1731540900 | 1.93 | 0.16 | 9.04 | 1.8 | 1.95 | 1.71 | 150490 |
| 1731454500 | 1.77 | 0.06 | 3.51 | 1.69 | 1.79 | 1.6732 | 77143 |
| 1731368100 | 1.71 | 0.03 | 1.79 | 1.7 | 1.75 | 1.68 | 73663 |
| 1731108900 | 1.68 | 0.03 | 1.82 | 1.68 | 1.735 | 1.62 | 30272 |
| 1731022500 | 1.65 | -0.06 | -3.51 | 1.75 | 1.75 | 1.65 | 59377 |
| 1730936100 | 1.71 | -0.08 | -4.47 | 1.83 | 1.83 | 1.7082 | 16679 |
| 1730849700 | 1.79 | 0.11 | 6.55 | 1.72 | 1.79 | 1.7 | 48735 |
| 1730763300 | 1.68 | -0.02 | -1.18 | 1.73 | 1.76 | 1.6699 | 31248 |
| 1730500500 | 1.7 | -0.02 | -1.16 | 1.69 | 1.76 | 1.689009 | 26419 |
| 1730414100 | 1.72 | -0.06 | -3.37 | 1.76 | 1.79 | 1.67 | 80093 |
| 1730327700 | 1.78 | -0.06 | -3.26 | 1.84 | 1.85 | 1.74 | 33975 |
| 1730241300 | 1.84 | 0.02 | 1.10 | 1.87 | 1.91 | 1.78 | 43482 |
| 1730154900 | 1.82 | -0.1 | -5.21 | 2 | 2 | 1.81 | 55402 |
| 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 | 20916 |
| 1729722900 | 2.05 | -0.17 | -7.66 | 2.2 | 2.2 | 1.8601 | 85849 |
| 1729636500 | 2.22 | -0.1 | -4.31 | 2.33 | 2.35 | 2.08 | 74303 |
| 1729550100 | 2.32 | 0.06 | 2.65 | 2.31 | 2.398 | 2.08 | 342918 |
| 1729290900 | 2.2599999 | 0.39 | 20.86 | 1.88 | 2.45 | 1.88 | 1118669 |
| 1729204500 | 1.87 | 0.1 | 5.65 | 1.74 | 1.96 | 1.72 | 75514 |
| 1729118100 | 1.77 | -0.03 | -1.67 | 1.78 | 1.79 | 1.69 | 18163 |
| 1729031700 | 1.8 | -0.01 | -0.55 | 1.79 | 1.8824 | 1.7 | 25713 |
| 1728945300 | 1.81 | 0.06 | 3.43 | 1.72 | 1.84 | 1.72 | 21186 |
| 1728686100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.7 | 8711 |
| 1728599700 | 1.76 | 0.05 | 2.92 | 1.67 | 1.78 | 1.67 | 6826 |
| 1728513300 | 1.71 | -0.01 | -0.58 | 1.69 | 1.72 | 1.62 | 20413 |
| 1728426900 | 1.72 | 0.08 | 4.88 | 1.68 | 1.74 | 1.68 | 12488 |
| 1728340500 | 1.6399999 | -0.03 | -1.80 | 1.72 | 1.8 | 1.6399999 | 28717 |
| 1728081300 | 1.67 | -0.06 | -3.47 | 1.74 | 1.8 | 1.67 | 21048 |
| 1727994900 | 1.73 | -0.07 | -3.89 | 1.72 | 1.7756 | 1.7 | 18509 |
| 1727908500 | 1.8 | 0.06 | 3.45 | 1.78 | 1.8 | 1.7 | 23808 |
| 1727822100 | 1.74 | -0.09 | -4.92 | 1.8 | 1.8996 | 1.65 | 37830 |
| 1727735700 | 1.83 | -0.05 | -2.66 | 1.89 | 1.92 | 1.8 | 31873 |
| 1727476500 | 1.88 | -0.05 | -2.59 | 1.96 | 1.9895 | 1.88 | 17361 |
| 1727390100 | 1.93 | -0.07 | -3.50 | 2.0099999 | 2.0421459 | 1.92 | 46601 |
| 1727303700 | 2 | -0.12 | -5.66 | 2.07 | 2.212 | 2 | 53307 |
| 1727217300 | 2.12 | 0.11 | 5.47 | 1.95 | 2.23 | 1.85 | 143985 |
| 1727130900 | 2.0099999 | 0.06 | 3.08 | 1.87 | 2.1 | 1.51 | 1676456 |
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
