Premium
Lion EMobility AG (LMIA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -4.86111111111 | 0.72 | 0.835 | 0.685 | 3177 | 0.74171126 | DE |
| 4 | -0.075 | -9.86842105263 | 0.76 | 0.915 | 0.63 | 5815 | 0.713778 | DE |
| 12 | -0.675 | -49.6323529412 | 1.36 | 1.42 | 0.63 | 5814 | 0.86305856 | DE |
| 26 | -1.095 | -61.5168539326 | 1.78 | 1.83 | 0.63 | 4454 | 1.05768643 | DE |
| 52 | -1.6149999 | -70.2173900095 | 2.2999999 | 2.44 | 0.63 | 3595 | 1.3645514 | DE |
| 156 | -2.245 | -76.6211604096 | 2.93 | 5.2 | 0.63 | 5498 | 2.94842814 | DE |
| 260 | -4.815 | -87.5454545455 | 5.5 | 6.2 | 0.63 | 6945 | 3.33135208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727727960 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1727468760 | 0.7 | -0.05 | -6.67 | 0.74 | 0.74 | 0.7 | 3705 |
| 1727382360 | 0.75 | -0.085 | -10.18 | 0.745 | 0.8149999 | 0.74 | 4576 |
| 1727295960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1727209560 | 0.835 | 0.095 | 12.84 | 0.72 | 0.835 | 0.72 | 1250 |
| 1727123160 | 0.74 | -0.035 | -4.52 | 0.8 | 0.915 | 0.74 | 3439 |
| 1726864020 | 0.775 | 0.115 | 17.42 | 0.775 | 0.775 | 0.775 | 1 |
| 1726777560 | 0.66 | -0.04 | -5.71 | 0.8 | 0.8 | 0.66 | 1255 |
| 1726691160 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1726604760 | 0.7 | -0.09 | -11.39 | 0.87 | 0.87 | 0.7 | 2581 |
| 1726518420 | 0.79 | 0.075 | 10.49 | 0.72 | 0.79 | 0.7 | 22060 |
| 1726259160 | 0.715 | -0.005 | -0.69 | 0.715 | 0.72 | 0.715 | 5350 |
| 1726172760 | 0.72 | 0.01 | 1.41 | 0.655 | 0.72 | 0.655 | 10550 |
| 1726086360 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1725999960 | 0.71 | 0.08 | 12.70 | 0.785 | 0.785 | 0.71 | 668 |
| 1725913620 | 0.63 | -0.065 | -9.35 | 0.6899999 | 0.6899999 | 0.63 | 25760 |
| 1725654360 | 0.6949999 | -0.055 | -7.33 | 0.74 | 0.795 | 0.6949999 | 5160 |
| 1725567960 | 0.75 | -0.005 | -0.66 | 0.75 | 0.75 | 0.75 | 4985 |
| 1725481560 | 0.755 | -0.005 | -0.66 | 0.77 | 0.77 | 0.75 | 1695 |
| 1725395160 | 0.76 | 0.06 | 8.57 | 0.76 | 0.76 | 0.76 | 1 |
| 1725308760 | 0.7 | -0.06 | -7.89 | 0.76 | 0.87 | 0.7 | 1489 |
| 1725049560 | 0.76 | 0.055 | 7.80 | 0.72 | 0.8 | 0.72 | 28190 |
| 1724963160 | 0.705 | -0.095 | -11.88 | 0.705 | 0.72 | 0.705 | 1660 |
| 1724876760 | 0.8 | 0.13 | 19.40 | 0.705 | 0.8 | 0.705 | 3200 |
| 1724790420 | 0.67 | -0.195 | -22.54 | 0.805 | 0.805 | 0.67 | 2326 |
| 1724704020 | 0.865 | 0.105 | 13.82 | 0.76 | 0.865 | 0.76 | 7902 |
| 1724444820 | 0.76 | -0.07 | -8.43 | 0.76 | 0.76 | 0.76 | 800 |
| 1724358420 | 0.83 | 0.02 | 2.47 | 0.73 | 0.83 | 0.73 | 2020 |
| 1724271960 | 0.81 | 0.01 | 1.25 | 0.78 | 0.81 | 0.78 | 1500 |
| 1724185560 | 0.8 | 0.09 | 12.68 | 0.85 | 0.85 | 0.8 | 2650 |
| 1724099220 | 0.71 | -0.005 | -0.70 | 0.7 | 0.73 | 0.7 | 14615 |
| 1723840020 | 0.715 | -0.08 | -10.06 | 0.8 | 0.8 | 0.71 | 4500 |
| 1723753620 | 0.795 | -0.025 | -3.05 | 0.81 | 0.885 | 0.775 | 5598 |
| 1723667160 | 0.8199999 | -0.08 | -8.89 | 0.765 | 0.895 | 0.765 | 1420 |
| 1723580760 | 0.9 | -0.01 | -1.10 | 0.955 | 0.955 | 0.9 | 2300 |
| 1723494360 | 0.91 | -0.05 | -5.21 | 0.91 | 0.91 | 0.91 | 300 |
| 1723235220 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1723148820 | 0.96 | -0.035 | -3.52 | 0.995 | 0.995 | 0.915 | 849 |
| 1723062360 | 0.995 | 0.085 | 9.34 | 0.995 | 0.995 | 0.995 | 100 |
| 1722975960 | 0.91 | -0.025 | -2.67 | 1.02 | 1.02 | 0.91 | 1788 |
| 1722889620 | 0.935 | -0.205 | -17.98 | 1.1399999 | 1.1399999 | 0.935 | 4998 |
| 1722630360 | 1.1399999 | 0.04 | 3.64 | 0.965 | 1.1399999 | 0.96 | 2708 |
| 1722544020 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1 | 479 |
| 1722457560 | 1.06 | 0.15 | 15.85 | 1.06 | 1.06 | 1.06 | 100 |
| 1722371160 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1722284760 | 0.915 | -0.145 | -13.68 | 0.995 | 0.995 | 0.915 | 800 |
| 1722025620 | 1.06 | 0.03 | 2.91 | 1.02 | 1.06 | 1.01 | 2538 |
| 1721939160 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1 | 28880 |
| 1721852820 | 1.02 | 0.09 | 9.09 | 1.01 | 1.1299999 | 0.995 | 33600 |
| 1721766420 | 0.935 | -0.185 | -16.52 | 1.1499999 | 1.1499999 | 0.935 | 24015 |
| 1721679960 | 1.12 | -0.13 | -10.40 | 1.25 | 1.25 | 1.04 | 13767 |
| 1721420760 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1721334360 | 1.25 | 0.04 | 3.31 | 1.25 | 1.25 | 1.25 | 20 |
| 1721248020 | 1.21 | -0.13 | -9.70 | 1.21 | 1.21 | 1.21 | 27 |
| 1721161560 | 1.34 | -0.01 | -0.74 | 1.32 | 1.34 | 1.27 | 2766 |
| 1721075160 | 1.35 | -0.03 | -2.17 | 1.42 | 1.42 | 1.31 | 2756 |
| 1720815960 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720729560 | 1.3799999 | 0.02 | 1.47 | 1.4 | 1.4 | 1.3799999 | 2480 |
| 1720643220 | 1.36 | -0.07 | -4.90 | 1.36 | 1.36 | 1.36 | 313 |
| 1720556760 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1720470360 | 1.43 | 0.05 | 3.62 | 1.43 | 1.43 | 1.43 | 1540 |
| 1720211220 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 40 |
| 1720124820 | 1.3799999 | -0.06 | -4.17 | 1.3799999 | 1.3799999 | 1.3799999 | 1890 |
| 1720038420 | 1.44 | 0.06 | 4.35 | 1.44 | 1.44 | 1.44 | 200 |
| 1719952020 | 1.3799999 | 0 | 0.00 | 1.46 | 1.46 | 1.3799999 | 429 |
| 1719865620 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.5 | 1.35 | 563 |
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
