Premium
Lion Electric Co The (70U)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0335 | -5.22620904836 | 0.641 | 0.641 | 0.5809999 | 100 | 0.641 | DE |
| 4 | -0.113 | -15.6835530881 | 0.7205 | 0.7385 | 0.5809999 | 700 | 0.67033782 | DE |
| 12 | -0.1795 | -22.8081321474 | 0.787 | 0.9145 | 0.5104999 | 1988 | 0.6457685 | DE |
| 26 | -0.6825 | -52.9069767442 | 1.29 | 1.339 | 0.5104999 | 2091 | 0.81575526 | DE |
| 52 | -1.1305 | -65.0460299194 | 1.738 | 1.836 | 0.5104999 | 1920 | 1.14783914 | DE |
| 156 | -1.3765 | -69.3800403226 | 1.984 | 2.025 | 0.5104999 | 1833 | 1.15277631 | DE |
| 260 | -1.3765 | -69.3800403226 | 1.984 | 2.025 | 0.5104999 | 1833 | 1.15277631 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 0.5825 | -0.0585 | -9.13 | 0.5809999 | 0.5825 | 0.5809999 | 1971 |
| 1727382360 | 0.641 | 0 | 0.00 | 0.641 | 0.641 | 0.641 | 0 |
| 1727295960 | 0.641 | 0 | 0.00 | 0.641 | 0.641 | 0.641 | 0 |
| 1727209560 | 0.641 | -0.0175 | -2.66 | 0.641 | 0.641 | 0.641 | 100 |
| 1727123160 | 0.6585 | 0 | 0.00 | 0.6585 | 0.6585 | 0.6585 | 0 |
| 1726863960 | 0.6585 | 0 | 0.00 | 0.6585 | 0.6585 | 0.6585 | 0 |
| 1726777560 | 0.6585 | -0.0125 | -1.86 | 0.681 | 0.681 | 0.6585 | 990 |
| 1726691220 | 0.671 | 0.005 | 0.75 | 0.671 | 0.671 | 0.671 | 190 |
| 1726604820 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1726518420 | 0.666 | -0.0045 | -0.67 | 0.666 | 0.666 | 0.666 | 1309 |
| 1726259160 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1726172760 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1726086360 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725999960 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725913560 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725654360 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725567960 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725481560 | 0.6705 | 0 | 0.00 | 0.6705 | 0.6705 | 0.6705 | 0 |
| 1725395160 | 0.6705 | -0.0015 | -0.22 | 0.6705 | 0.6705 | 0.6705 | 301 |
| 1725308760 | 0.672 | -0.0125 | -1.83 | 0.6895 | 0.6895 | 0.672 | 667 |
| 1725049560 | 0.6845 | 0.0145 | 2.16 | 0.7205 | 0.7385 | 0.6845 | 1345 |
| 1724963160 | 0.67 | 0.0635 | 10.47 | 0.67 | 0.67 | 0.67 | 500 |
| 1724876820 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1724790420 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1724704020 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1724444820 | 0.6065 | 0 | 0.00 | 0.6065 | 0.6065 | 0.6065 | 0 |
| 1724358420 | 0.6065 | -0.0015 | -0.25 | 0.6065 | 0.6065 | 0.6065 | 40 |
| 1724271960 | 0.608 | 0.0315 | 5.46 | 0.6075 | 0.608 | 0.6075 | 2767 |
| 1724185620 | 0.5765 | 0 | 0.00 | 0.5765 | 0.5765 | 0.5765 | 0 |
| 1724099220 | 0.5765 | 0.0615 | 11.94 | 0.65 | 0.65 | 0.5765 | 1201 |
| 1723840020 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1723753620 | 0.515 | -0.038 | -6.87 | 0.5275 | 0.5275 | 0.515 | 58 |
| 1723667220 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
| 1723580820 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
| 1723494420 | 0.553 | 0 | 0.00 | 0.553 | 0.553 | 0.553 | 0 |
| 1723235220 | 0.553 | 0.0425001 | 8.33 | 0.541 | 0.553 | 0.541 | 12048 |
| 1723148760 | 0.5104999 | 0 | 0.00 | 0.5104999 | 0.5104999 | 0.5104999 | 0 |
| 1723062360 | 0.5104999 | 0 | 0.00 | 0.5104999 | 0.5104999 | 0.5104999 | 0 |
| 1722975960 | 0.5104999 | -0.0195 | -3.68 | 0.5104999 | 0.5104999 | 0.5104999 | 1000 |
| 1722889560 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1722630360 | 0.53 | -0.1015 | -16.07 | 0.53 | 0.53 | 0.53 | 5300 |
| 1722544020 | 0.6314999 | -0.026 | -3.95 | 0.6314999 | 0.6314999 | 0.6314999 | 50 |
| 1722457560 | 0.6575 | -0.1555 | -19.13 | 0.7625 | 0.7625 | 0.63 | 14810 |
| 1722371220 | 0.8129999 | 0.0289999 | 3.70 | 0.7935 | 0.8129999 | 0.7935 | 642 |
| 1722284760 | 0.784 | -0.068 | -7.98 | 0.784 | 0.784 | 0.784 | 30 |
| 1722025560 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1721939160 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1721852760 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1721766360 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1721679960 | 0.852 | 0.0340001 | 4.16 | 0.852 | 0.852 | 0.852 | 40 |
| 1721420760 | 0.8179999 | -0.032 | -3.76 | 0.8179999 | 0.8179999 | 0.8179999 | 100 |
| 1721334360 | 0.85 | -0.0645 | -7.05 | 0.85 | 0.85 | 0.85 | 1000 |
| 1721248020 | 0.9145 | 0.048 | 5.54 | 0.9145 | 0.9145 | 0.9145 | 1000 |
| 1721161560 | 0.8665 | 0.051 | 6.25 | 0.8665 | 0.8665 | 0.8665 | 100 |
| 1721075160 | 0.8155 | -0.0145 | -1.75 | 0.8155 | 0.8155 | 0.8155 | 5 |
| 1720815960 | 0.83 | -0.024 | -2.81 | 0.787 | 0.83 | 0.787 | 6106 |
| 1720729620 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720643220 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720556820 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720470420 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720211220 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720124820 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1720038420 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1719952020 | 0.854 | 0.0195 | 2.34 | 0.8179999 | 0.854 | 0.8179999 | 5161 |
| 1719865620 | 0.8345 | -0.0315 | -3.64 | 0.855 | 0.855 | 0.8345 | 55 |
| 1719554400 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
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
