Premium
LQR House Inc (YHC)
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 | -0.6601 | -90.3380320241 | 0.7307 | 1.035 | 0.0663 | 957860 | 0.92234519 | CS |
| 4 | -1.0894 | -93.9137931034 | 1.16 | 1.19 | 0.0663 | 666831 | 0.87875136 | CS |
| 12 | -0.8994 | -92.7216494845 | 0.97 | 1.19 | 0.0663 | 282326 | 0.88620879 | CS |
| 26 | -0.7864 | -91.7619603267 | 0.857 | 1.19 | 0.0663 | 234305 | 0.90848118 | CS |
| 52 | -1.2294 | -94.5692307692 | 1.3 | 11.14 | 0.0663 | 1461206 | 3.16478204 | CS |
| 156 | -1.1894 | -94.3968253968 | 1.26 | 11.14 | 0.0663 | 1574469 | 2.36397438 | CS |
| 260 | -1.1894 | -94.3968253968 | 1.26 | 11.14 | 0.0663 | 1574469 | 2.36397438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.93 | -0.1 | -9.71 | 1.01 | 1.01 | 0.8613 | 603655 |
| 1782513300 | 1.03 | 0.08 | 8.41 | 0.9443 | 1.035 | 0.9311 | 800311 |
| 1782426900 | 0.9501 | 0.1311001 | 16.01 | 0.8139 | 0.999 | 0.74 | 2142873 |
| 1782340500 | 0.8189999 | 0.0188999 | 2.36 | 0.81 | 0.8237 | 0.7754 | 86343 |
| 1782254100 | 0.8001 | -0.0899 | -10.10 | 0.7307 | 0.8393 | 0.73 | 1156120 |
| 1782167700 | 0.89 | 0.0016 | 0.18 | 0.852 | 0.92 | 0.82885 | 174022 |
| 1781822100 | 0.8884 | 0.0294 | 3.42 | 0.83 | 0.889 | 0.7836999 | 374823 |
| 1781735700 | 0.859 | 0.104 | 13.77 | 0.7673 | 0.8599 | 0.7373 | 229395 |
| 1781649300 | 0.755 | -0.0212 | -2.73 | 0.7759 | 0.7760899 | 0.74 | 79343 |
| 1781562900 | 0.7762 | 0.0161 | 2.12 | 0.785 | 0.7851 | 0.7504 | 83494 |
| 1781303700 | 0.7601 | -0.0498 | -6.15 | 0.8043 | 0.829 | 0.7599 | 92754 |
| 1781217300 | 0.8098999 | -0.0177 | -2.14 | 0.8313 | 0.859999 | 0.7828 | 107803 |
| 1781130900 | 0.8276 | -0.0313 | -3.64 | 0.8431 | 0.869799 | 0.81 | 58755 |
| 1781044500 | 0.8589 | -0.0411 | -4.57 | 0.8748 | 0.8974 | 0.7943 | 161466 |
| 1780958100 | 0.9 | 0.1679 | 22.93 | 0.75 | 0.9 | 0.73 | 361155 |
| 1780698900 | 0.7321 | -0.0797 | -9.82 | 0.7964 | 0.8098999 | 0.71005 | 240377 |
| 1780612500 | 0.8118 | 0.0088 | 1.10 | 0.8002 | 0.819899 | 0.738 | 213328 |
| 1780526100 | 0.803 | -0.057 | -6.63 | 0.87 | 0.87 | 0.8 | 315679 |
| 1780439700 | 0.86 | -0.0302 | -3.39 | 1.16 | 1.19 | 0.5 | 5388097 |
| 1780353300 | 0.8902 | -0.012 | -1.33 | 0.9138 | 0.9297 | 0.8636 | 132024 |
| 1780094100 | 0.9022 | 0.0112 | 1.26 | 0.894 | 0.975 | 0.8504 | 87568 |
| 1780007700 | 0.891 | 0.0449 | 5.31 | 0.845 | 0.975 | 0.84 | 124262 |
| 1779921300 | 0.8461 | -0.0043 | -0.51 | 0.8543 | 0.88 | 0.8202 | 72819 |
| 1779834900 | 0.8504 | -0.0008 | -0.09 | 0.8398 | 0.9101 | 0.8398 | 41089 |
| 1779489300 | 0.8512 | -0.0661 | -7.21 | 0.8883 | 0.8951 | 0.78 | 516397 |
| 1779402900 | 0.9173 | -0.0606 | -6.20 | 0.959 | 1.02 | 0.6899999 | 672829 |
| 1779316500 | 0.9779 | 0.0079 | 0.81 | 0.9799 | 0.9799 | 0.94 | 14123 |
| 1779230100 | 0.97 | -0.0055 | -0.56 | 0.947 | 0.9814 | 0.92785 | 93803 |
| 1779143700 | 0.9755 | -0.0545 | -5.29 | 0.999 | 0.999 | 0.9419 | 62773 |
| 1778884500 | 1.03 | 0.08 | 8.47 | 0.9496 | 1.05 | 0.9017 | 549440 |
| 1778798100 | 0.9496 | 0.0001 | 0.01 | 0.92 | 0.97745 | 0.92 | 34783 |
| 1778711700 | 0.9495 | 0.0104 | 1.11 | 0.9196 | 0.98 | 0.9 | 74307 |
| 1778625300 | 0.9391 | 0.0201 | 2.19 | 0.8889 | 0.9405 | 0.8835 | 64120 |
| 1778538900 | 0.919 | 0.0489 | 5.62 | 0.8724 | 0.94 | 0.8724 | 49530 |
| 1778279700 | 0.8701 | 0.0301 | 3.58 | 0.8662 | 0.92 | 0.857 | 36483 |
| 1778193300 | 0.84 | -0.06 | -6.67 | 0.89 | 0.9308 | 0.84 | 38375 |
| 1778106900 | 0.9 | -0.0033 | -0.37 | 0.886 | 0.9323 | 0.8752 | 86806 |
| 1778020500 | 0.9033 | 0.0033 | 0.37 | 0.88 | 0.925 | 0.847086 | 24415 |
| 1777934100 | 0.9 | 0.011 | 1.24 | 0.8712 | 0.9256 | 0.87 | 34604 |
| 1777674900 | 0.889 | 0.0567 | 6.81 | 0.8381 | 0.9 | 0.8 | 99039 |
| 1777588500 | 0.8323 | 0.0341 | 4.27 | 0.7987 | 0.84 | 0.7987 | 13309 |
| 1777502100 | 0.7982 | -0.0095 | -1.18 | 0.86 | 0.875 | 0.7574 | 98070 |
| 1777415700 | 0.8077 | -0.0313 | -3.73 | 0.8436 | 0.9 | 0.8077 | 84540 |
| 1777329300 | 0.839 | -0.0321 | -3.68 | 0.8672 | 0.89999 | 0.8300999 | 96025 |
| 1777070100 | 0.8711 | -0.0179 | -2.01 | 0.8999 | 0.8999 | 0.8667 | 63836 |
| 1776983700 | 0.889 | 0.0154 | 1.76 | 0.8696 | 0.9342 | 0.8696 | 43498 |
| 1776897300 | 0.8736 | -0.0115 | -1.30 | 0.9315 | 0.9315 | 0.865 | 20195 |
| 1776810900 | 0.8851 | -0.0348 | -3.78 | 0.9163 | 0.96 | 0.885 | 20286 |
| 1776724500 | 0.9199 | 0.0598 | 6.95 | 0.86 | 0.92 | 0.86 | 38214 |
| 1776465300 | 0.8601 | -0.049 | -5.39 | 0.8909 | 0.9298 | 0.86 | 23209 |
| 1776378900 | 0.9091 | 0.0169 | 1.89 | 0.8744 | 0.9091 | 0.87 | 87481 |
| 1776292500 | 0.8922 | -0.0063 | -0.70 | 0.89 | 0.935 | 0.89 | 91380 |
| 1776206100 | 0.8985 | -0.0119 | -1.31 | 0.9317 | 0.9317 | 0.88 | 30571 |
| 1776119700 | 0.9104 | -0.0246 | -2.63 | 0.9327 | 0.96 | 0.9101 | 7126 |
| 1775860500 | 0.935 | -0.015 | -1.58 | 0.95 | 0.96455 | 0.91 | 27420 |
| 1775774100 | 0.95 | -0.014 | -1.45 | 0.99 | 0.99 | 0.95 | 10538 |
| 1775687700 | 0.964 | -0.036 | -3.60 | 1.02 | 1.02 | 0.9603 | 24097 |
| 1775601300 | 1 | -0.04 | -3.85 | 0.97 | 1.04 | 0.97 | 15752 |
| 1775514900 | 1.04 | 0.03 | 2.97 | 0.97 | 1.04 | 0.96 | 76934 |
| 1775169300 | 1.01 | 0 | 0.00 | 0.9556 | 1.02 | 0.9556 | 48902 |
| 1775082900 | 1.01 | 0.03 | 3.50 | 0.95 | 1.02 | 0.95 | 50036 |
| 1774996500 | 0.9758 | -0.0146 | -1.47 | 0.9867 | 0.9958 | 0.97 | 25139 |
| 1774910100 | 0.9904 | 0.0004 | 0.04 | 0.99 | 1 | 0.9501 | 52739 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
