Premium
Lucara Diamond Corp (LKT)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.2975 | 0 | 0.00 | 0.2975 | 0.2975 | 0.2975 | 0 |
| 1736458020 | 0.2975 | 0.0165 | 5.87 | 0.2884998 | 0.2975 | 0.2884998 | 19120 |
| 1736371620 | 0.281 | -0.0155 | -5.23 | 0.309 | 0.309 | 0.281 | 8034 |
| 1736285220 | 0.2965 | -0.0025 | -0.84 | 0.309 | 0.309 | 0.2965 | 34 |
| 1736198820 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1735939620 | 0.299 | 0.019 | 6.79 | 0.299 | 0.299 | 0.299 | 1800 |
| 1735853220 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 2500 |
| 1735594020 | 0.2899999 | -0.008 | -2.68 | 0.302 | 0.302 | 0.2899999 | 7668 |
| 1735334820 | 0.298 | -0.001 | -0.33 | 0.298 | 0.298 | 0.298 | 1947 |
| 1734989220 | 0.299 | -0.023 | -7.14 | 0.299 | 0.299 | 0.299 | 31 |
| 1734730020 | 0.322 | -0.023 | -6.67 | 0.322 | 0.322 | 0.322 | 46 |
| 1734643620 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1734557220 | 0.3449999 | 0.0024999 | 0.73 | 0.3449999 | 0.3449999 | 0.3449999 | 400 |
| 1734470820 | 0.3425 | -0.0155 | -4.33 | 0.34 | 0.343 | 0.33 | 29633 |
| 1734384420 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1734125220 | 0.358 | 0.002 | 0.56 | 0.358 | 0.358 | 0.358 | 1000 |
| 1734038820 | 0.356 | -0.004 | -1.11 | 0.359 | 0.359 | 0.3315 | 22759 |
| 1733952420 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 5686 |
| 1733866020 | 0.355 | 0.006 | 1.72 | 0.355 | 0.355 | 0.355 | 15000 |
| 1733779620 | 0.349 | -0.0095 | -2.65 | 0.373 | 0.373 | 0.349 | 8029 |
| 1733520420 | 0.3585 | 0.0055 | 1.56 | 0.3585 | 0.3585 | 0.3585 | 1000 |
| 1733434020 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1733347620 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1733261220 | 0.353 | 0.02 | 6.01 | 0.3474999 | 0.353 | 0.3474999 | 23800 |
| 1733174820 | 0.333 | -0.0165 | -4.72 | 0.333 | 0.333 | 0.333 | 4797 |
| 1732915620 | 0.3495 | 0.0095 | 2.79 | 0.329 | 0.3495 | 0.329 | 15280 |
| 1732829220 | 0.34 | -0.0005 | -0.15 | 0.32 | 0.34 | 0.32 | 27055 |
| 1732742820 | 0.3405 | 0 | 0.00 | 0.3405 | 0.3405 | 0.3405 | 0 |
| 1732656420 | 0.3405 | 0.0395 | 13.12 | 0.3125 | 0.3405 | 0.3125 | 5786 |
| 1732570020 | 0.301 | 0 | 0.00 | 0.301 | 0.301 | 0.301 | 0 |
| 1732310820 | 0.301 | 0 | 0.00 | 0.301 | 0.301 | 0.301 | 0 |
| 1732224420 | 0.301 | 0.0110001 | 3.79 | 0.301 | 0.301 | 0.301 | 1000 |
| 1732138020 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1732051620 | 0.2899999 | 0.0099999 | 3.57 | 0.2899999 | 0.2899999 | 0.2899999 | 10000 |
| 1731965160 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731705960 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731619560 | 0.28 | -0.05 | -15.15 | 0.259 | 0.2909999 | 0.259 | 107492 |
| 1731533160 | 0.33 | -0.019 | -5.44 | 0.356 | 0.356 | 0.33 | 76340 |
| 1731446820 | 0.349 | 0.014 | 4.18 | 0.334 | 0.349 | 0.334 | 501 |
| 1731360420 | 0.335 | 0.0025 | 0.75 | 0.335 | 0.335 | 0.335 | 6000 |
| 1731101160 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1731014760 | 0.3325 | 0.0025 | 0.76 | 0.3479999 | 0.3479999 | 0.3325 | 31 |
| 1730928360 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730841960 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730755560 | 0.33 | -0.0235 | -6.65 | 0.3395 | 0.3395 | 0.3295 | 7868 |
| 1730496360 | 0.3535 | 0 | 0.00 | 0.3535 | 0.3535 | 0.3535 | 0 |
| 1730409960 | 0.3535 | 0.0205 | 6.16 | 0.3479999 | 0.3535 | 0.3479999 | 9200 |
| 1730320020 | 0.333 | 0 | 0.00 | 0.333 | 0.333 | 0.333 | 0 |
| 1730233620 | 0.333 | 0 | 0.00 | 0.333 | 0.333 | 0.333 | 0 |
| 1730147220 | 0.333 | 0 | 0.00 | 0.333 | 0.333 | 0.333 | 0 |
| 1729888020 | 0.333 | -0.005 | -1.48 | 0.354 | 0.354 | 0.333 | 6788 |
| 1729801560 | 0.338 | 0 | 0.00 | 0.338 | 0.338 | 0.338 | 0 |
| 1729715160 | 0.338 | 0 | 0.00 | 0.338 | 0.338 | 0.338 | 0 |
| 1729628760 | 0.338 | 0 | 0.00 | 0.3255 | 0.338 | 0.3255 | 30720 |
| 1729542360 | 0.338 | -0.0085 | -2.45 | 0.338 | 0.338 | 0.338 | 1200 |
| 1729283160 | 0.3464999 | 0.0269999 | 8.45 | 0.3464999 | 0.3464999 | 0.3464999 | 1000 |
| 1729196760 | 0.3195 | -0.0115 | -3.47 | 0.3195 | 0.3195 | 0.3195 | 15000 |
| 1729110360 | 0.331 | 0.015 | 4.75 | 0.331 | 0.331 | 0.331 | 14700 |
| 1729023960 | 0.316 | 0.001 | 0.32 | 0.338 | 0.34 | 0.316 | 27708 |
| 1728937620 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 15900 |
| 1728678360 | 0.31 | -0.0045 | -1.43 | 0.3095 | 0.31 | 0.3095 | 13525 |
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
