Premium
LightInTheBox Holding Co Ltd (LITB)
NYSE
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 | -0.1625 | -9.02777777778 | 1.8 | 1.8 | 1.47 | 14983 | 1.59457777 | CS |
| 4 | -0.3625 | -18.125 | 2 | 2.19 | 1.47 | 16180 | 1.79943409 | CS |
| 12 | -1.3525 | -45.2341137124 | 2.99 | 2.99 | 1.47 | 14181 | 2.13972404 | CS |
| 26 | -3.1745 | -65.9704904406 | 4.812 | 5.7618 | 1.47 | 58866 | 3.60077515 | CS |
| 52 | -4.7225 | -74.2531446541 | 6.36 | 6.843 | 1.47 | 78044 | 4.34594288 | CS |
| 156 | -4.9625 | -75.1893939394 | 6.6 | 11.28 | 1.47 | 87393 | 6.10072626 | CS |
| 260 | -3.7685 | -69.709581946 | 5.406 | 34.14 | 1.47 | 309566 | 11.88621339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.6375 | 0.11 | 7.03 | 1.49 | 1.65 | 1.49 | 7527 |
| 1734651600 | 1.53 | -0.03 | -1.92 | 1.56 | 1.56 | 1.5 | 10157 |
| 1734565200 | 1.56 | -0.06 | -3.70 | 1.62 | 1.6599 | 1.47 | 28394 |
| 1734478800 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6399999 | 1.6 | 8698 |
| 1734392400 | 1.6 | -0.14 | -8.21 | 1.61 | 1.7201 | 1.56 | 18816 |
| 1734133200 | 1.7431 | -0.03 | -1.52 | 1.8 | 1.8 | 1.56 | 8851 |
| 1734046800 | 1.77 | 0.08 | 4.73 | 1.6 | 1.8 | 1.6 | 8587 |
| 1733960400 | 1.69 | -0.16 | -8.43 | 1.8 | 1.885 | 1.68 | 20568 |
| 1733874000 | 1.8456 | 0.06 | 3.11 | 1.78 | 1.96 | 1.66 | 27430 |
| 1733787600 | 1.79 | -0.05 | -2.72 | 1.92 | 1.92 | 1.76 | 10471 |
| 1733528400 | 1.84 | 0.1 | 5.75 | 1.83 | 1.87 | 1.71 | 9912 |
| 1733442000 | 1.74 | 0.02 | 1.16 | 1.72 | 1.75 | 1.71 | 5764 |
| 1733355600 | 1.72 | -0.08 | -4.44 | 1.73 | 1.84 | 1.6408 | 17830 |
| 1733269200 | 1.8 | -0.02 | -1.10 | 1.81 | 1.81 | 1.75 | 14887 |
| 1733182800 | 1.82 | -0.06 | -3.19 | 1.8 | 1.92 | 1.73 | 28517 |
| 1732917840 | 1.88 | -0.08 | -4.08 | 1.95 | 1.95 | 1.81 | 14612 |
| 1732750800 | 1.96 | -0.08 | -3.92 | 2 | 2 | 1.92 | 8383 |
| 1732664400 | 2.04 | 0.06 | 3.03 | 1.98 | 2.19 | 1.93 | 40570 |
| 1732578000 | 1.98 | -0.05 | -2.46 | 2 | 2.105 | 1.86 | 11938 |
| 1732318800 | 2.0299999 | -0.03 | -1.46 | 2 | 2.1 | 1.88 | 13039 |
| 1732232400 | 2.06 | 0.06 | 3.00 | 1.86 | 2.06 | 1.8401 | 16726 |
| 1732146000 | 2 | 0.07 | 3.63 | 2 | 2.05 | 1.85 | 11948 |
| 1732059600 | 1.93 | 0.03 | 1.58 | 1.88 | 1.98 | 1.77 | 8351 |
| 1731973200 | 1.9 | -0.11 | -5.47 | 2 | 2 | 1.8967 | 6935 |
| 1731714000 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.0099999 | 1.93 | 5907 |
| 1731627600 | 1.95 | -0.13 | -6.25 | 2.0099999 | 2.1 | 1.94 | 4698 |
| 1731541200 | 2.0799 | 0.08 | 3.99 | 1.95 | 2.12 | 1.91 | 10424 |
| 1731454800 | 2 | -0.06 | -2.91 | 2 | 2.06 | 1.85 | 15234 |
| 1731368400 | 2.06 | -0.08 | -3.74 | 2.04 | 2.1221 | 2 | 10693 |
| 1731109200 | 2.14 | -0.08 | -3.60 | 2.15 | 2.2 | 2 | 14005 |
| 1731022800 | 2.22 | 0.13 | 6.22 | 2.21 | 2.23 | 2.09 | 9082 |
| 1730936400 | 2.09 | -0.03 | -1.42 | 2.04 | 2.1927 | 1.97 | 10863 |
| 1730850000 | 2.12 | -0.03 | -1.40 | 2.06 | 2.25 | 1.94 | 26812 |
| 1730763600 | 2.15 | -0.03 | -1.38 | 2.05 | 2.2425 | 2.04 | 13647 |
| 1730500800 | 2.18 | 0.01 | 0.46 | 2.07 | 2.2754 | 2.02 | 8199 |
| 1730414400 | 2.17 | 0.03 | 1.40 | 2.05 | 2.25 | 2.0299999 | 12437 |
| 1730328000 | 2.14 | -0.12 | -5.10 | 2.25 | 2.2726 | 2.02 | 9507 |
| 1730241600 | 2.255 | 0 | 0.22 | 2.3 | 2.3 | 2.2 | 3697 |
| 1730155200 | 2.25 | 0.01 | 0.45 | 2.3 | 2.3 | 2.22 | 8036 |
| 1729896000 | 2.24 | -0.06 | -2.61 | 2.3 | 2.3 | 2.22 | 28345 |
| 1729809600 | 2.3 | -0.02 | -0.86 | 2.3 | 2.4 | 2.2799999 | 7870 |
| 1729723200 | 2.32 | -0.11 | -4.53 | 2.33 | 2.41 | 2.31 | 6435 |
| 1729636800 | 2.43 | -0.01 | -0.41 | 2.34 | 2.47 | 2.32 | 5127 |
| 1729550400 | 2.44 | 0.07 | 2.95 | 2.37 | 2.46 | 2.31 | 11367 |
| 1729291200 | 2.37 | 0.02 | 0.85 | 2.32 | 2.5 | 2.32 | 5963 |
| 1729204800 | 2.35 | -0.1 | -4.08 | 2.36 | 2.49 | 2.33 | 12151 |
| 1729118400 | 2.45 | 0.02 | 0.82 | 2.34 | 2.45 | 2.33 | 10646 |
| 1729032000 | 2.43 | -0.14 | -5.45 | 2.43 | 2.5 | 2.38 | 9761 |
| 1728945600 | 2.57 | -0.12 | -4.46 | 2.58 | 2.75 | 2.43 | 13057 |
| 1728686400 | 2.69 | -0.01 | -0.37 | 2.58 | 2.75 | 2.49 | 15001 |
| 1728600000 | 2.7 | -0.03 | -0.99 | 2.59 | 2.8 | 2.4001 | 25132 |
| 1728513600 | 2.727 | 0.11 | 4.08 | 2.56 | 2.7799999 | 2.5 | 11046 |
| 1728427200 | 2.62 | 0.36 | 15.93 | 2.2599999 | 2.75 | 2.2599999 | 25381 |
| 1728340800 | 2.2599999 | -0.14 | -5.83 | 2.38 | 2.4001 | 2.24 | 12508 |
| 1728081600 | 2.4 | -0.1 | -4.00 | 2.4 | 2.52 | 2.2799999 | 19460 |
| 1727995200 | 2.5 | -0.16 | -6.02 | 2.66 | 2.99 | 2.3 | 83937 |
| 1727908800 | 2.66 | 0 | 0.00 | 2.66 | 2.87 | 2.66 | 8411 |
| 1727822400 | 2.66 | -0.23 | -7.96 | 2.97 | 2.97 | 2.66 | 6662 |
| 1727736000 | 2.89 | -0.1 | -3.34 | 2.99 | 2.99 | 2.8 | 2968 |
| 1727476800 | 2.99 | -0.03 | -0.99 | 2.99 | 2.99 | 2.69 | 855 |
| 1727390400 | 3.02 | 0.14 | 4.86 | 2.9 | 3.02 | 2.75 | 1207 |
| 1727304000 | 2.88 | 0.07 | 2.49 | 2.77 | 2.9277 | 2.7593 | 5545 |
| 1727217600 | 2.81 | -0.14 | -4.75 | 2.89 | 2.9599 | 2.77 | 6677 |
| 1727131200 | 2.95 | -0.05 | -1.67 | 3.11 | 3.12 | 2.9 | 12684 |
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
