Premium
Livewire Group Inc (LVWR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -8.0985915493 | 2.84 | 2.905 | 2.26 | 45168 | 2.46304891 | CS |
| 4 | -1.82 | -41.0835214447 | 4.43 | 4.53 | 2.26 | 51203 | 3.2640818 | CS |
| 12 | -3.76 | -59.0266875981 | 6.37 | 6.66 | 2.26 | 37684 | 4.33941443 | CS |
| 26 | -4.04 | -60.7518796992 | 6.65 | 7.45 | 2.26 | 31456 | 5.25268936 | CS |
| 52 | -7.89 | -75.1428571429 | 10.5 | 11.2 | 2.26 | 26620 | 6.15311138 | CS |
| 156 | -6.39 | -71 | 9 | 12.84 | 2.26 | 43933 | 8.56913165 | CS |
| 260 | -6.39 | -71 | 9 | 12.84 | 2.26 | 43933 | 8.56913165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.61 | 0 | 0.00 | 2.66 | 2.7998 | 2.575 | 18958 |
| 1739490000 | 2.61 | 0.29 | 12.50 | 2.35 | 2.63 | 2.35 | 48728 |
| 1739403600 | 2.32 | 0.01 | 0.43 | 2.2599999 | 2.46 | 2.2599999 | 23213 |
| 1739317200 | 2.31 | -0.18 | -7.23 | 2.42 | 2.52 | 2.31 | 63948 |
| 1739230800 | 2.49 | -0.17 | -6.39 | 2.67 | 2.795 | 2.4688 | 69226 |
| 1738971600 | 2.66 | -0.21 | -7.32 | 2.84 | 2.9049999 | 2.66 | 20723 |
| 1738885200 | 2.87 | -0.18 | -5.90 | 3.06 | 3.15 | 2.82 | 33605 |
| 1738798800 | 3.05 | -0.02 | -0.65 | 3.32 | 3.32 | 3.0299999 | 29912 |
| 1738712400 | 3.07 | 0.03 | 0.99 | 3.04 | 3.17 | 3.04 | 29433 |
| 1738626000 | 3.04 | -0.11 | -3.49 | 3 | 3.12 | 3 | 20035 |
| 1738366800 | 3.15 | -0.2 | -5.97 | 3.3 | 3.3365999 | 3.0299999 | 51044 |
| 1738280400 | 3.35 | 0.06 | 1.82 | 3.34 | 3.4299 | 3.27 | 20085 |
| 1738194000 | 3.29 | -0.06 | -1.79 | 3.33 | 3.38 | 3.23 | 115973 |
| 1738107600 | 3.35 | -0.07 | -2.05 | 3.41 | 3.4349 | 3.2277 | 19623 |
| 1738021200 | 3.42 | -0.12 | -3.39 | 3.53 | 3.57 | 3.315 | 31071 |
| 1737762000 | 3.54 | -0.39 | -9.92 | 3.77 | 3.9002 | 3.52 | 84109 |
| 1737675600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737589200 | 3.93 | 0.03 | 0.77 | 3.88 | 4.18 | 3.84 | 88611 |
| 1737502800 | 3.9 | -0.14 | -3.47 | 4 | 4.21 | 3.87 | 75752 |
| 1737157200 | 4.04 | -0.35 | -7.97 | 4.43 | 4.53 | 4 | 96565 |
| 1737070800 | 4.39 | -0.25 | -5.39 | 4.67 | 4.67 | 4.36 | 17925 |
| 1736984400 | 4.64 | 0.38 | 8.92 | 4.42 | 4.66 | 4.33 | 20562 |
| 1736898000 | 4.26 | -0.26 | -5.75 | 4.63 | 4.69 | 4.25 | 24031 |
| 1736811600 | 4.5199999 | 0.01 | 0.22 | 4.42 | 4.65 | 4.3949999 | 28274 |
| 1736552400 | 4.51 | -0.43 | -8.70 | 4.85 | 4.85 | 4.51 | 43149 |
| 1736379600 | 4.94 | 0.01 | 0.20 | 4.7699999 | 5.13 | 4.76 | 120913 |
| 1736293200 | 4.93 | 0.09 | 1.86 | 4.98 | 5.08 | 4.75 | 31922 |
| 1736206800 | 4.84 | -0.11 | -2.22 | 5 | 5 | 4.78 | 23665 |
| 1735947600 | 4.95 | 0.18 | 3.77 | 4.71 | 5.0199999 | 4.64 | 13232 |
| 1735861200 | 4.7699999 | -0.04 | -0.83 | 4.85 | 4.94 | 4.7101 | 18597 |
| 1735688400 | 4.8099999 | 0.12 | 2.56 | 4.76 | 5.0103 | 4.76 | 13820 |
| 1735602000 | 4.69 | 0.13 | 2.85 | 4.48 | 4.97 | 4.44 | 27715 |
| 1735342800 | 4.5599999 | -0.1 | -2.15 | 4.62 | 4.6393 | 4.35 | 25480 |
| 1735256400 | 4.66 | -0.22 | -4.51 | 4.86 | 4.88 | 4.5199999 | 19426 |
| 1735077840 | 4.88 | -0.01 | -0.20 | 4.91 | 4.91 | 4.8 | 9550 |
| 1734997200 | 4.89 | -0.27 | -5.23 | 5.12 | 5.15 | 4.74 | 27669 |
| 1734738000 | 5.16 | -0.07 | -1.34 | 5.12 | 5.26 | 5.0199999 | 39936 |
| 1734651600 | 5.23 | -0.17 | -3.15 | 5.26 | 5.51 | 5.23 | 43010 |
| 1734565200 | 5.4 | -0.07 | -1.28 | 5.22 | 5.73 | 5.22 | 46252 |
| 1734478800 | 5.47 | -0.08 | -1.44 | 5.69 | 5.69 | 5.1742 | 86747 |
| 1734392400 | 5.55 | -0.19 | -3.31 | 5.3355 | 5.82 | 5.3355 | 29553 |
| 1734133200 | 5.74 | 0.16 | 2.87 | 5.61 | 5.85 | 5.3 | 36434 |
| 1734046800 | 5.58 | -0.11 | -1.93 | 5.53 | 5.69 | 5.5 | 71835 |
| 1733960400 | 5.69 | -0.12 | -2.07 | 5.6 | 5.84 | 5.51 | 31179 |
| 1733874000 | 5.8099999 | 0.37 | 6.80 | 5.535 | 5.91 | 5.2699999 | 23781 |
| 1733787600 | 5.44 | 0.04 | 0.74 | 5.25 | 5.72 | 5.25 | 18174 |
| 1733528400 | 5.4 | 0.02 | 0.37 | 5.28 | 5.4 | 5.09 | 48780 |
| 1733442000 | 5.38 | -0.39 | -6.76 | 5.61 | 5.61 | 5.05 | 33910 |
| 1733355600 | 5.7699999 | -0.05 | -0.86 | 5.83 | 5.87 | 5.63 | 19773 |
| 1733269200 | 5.82 | -0.03 | -0.51 | 5.7301 | 5.93 | 5.65 | 30944 |
| 1733182800 | 5.85 | -0.15 | -2.50 | 6.04 | 6.04 | 5.8 | 14218 |
| 1732917840 | 6 | 0.04 | 0.67 | 5.89 | 6 | 5.8702 | 7807 |
| 1732750800 | 5.96 | -0.12 | -1.97 | 6.19 | 6.28 | 5.94 | 28066 |
| 1732664400 | 6.08 | -0.22 | -3.49 | 6.15 | 6.2398999 | 6.0599999 | 10446 |
| 1732578000 | 6.3 | -0.23 | -3.52 | 6.4 | 6.59 | 6.23 | 12860 |
| 1732318800 | 6.53 | 0.09 | 1.40 | 6.37 | 6.66 | 6.36 | 13657 |
| 1732232400 | 6.44 | 0.16 | 2.55 | 6.235 | 6.69 | 6.235 | 20548 |
| 1732146000 | 6.28 | 0.03 | 0.48 | 6.0768 | 6.39 | 6.0768 | 13697 |
| 1732059600 | 6.25 | 0.16 | 2.63 | 6.21 | 6.33 | 5.96 | 21102 |
| 1731973200 | 6.09 | 0.11 | 1.84 | 6.08 | 6.2569 | 6.0199999 | 18934 |
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
