Premium
LiFT Power Ltd (WS0)
TG
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 | -0.016 | -0.962695547533 | 1.662 | 1.84 | 1.55 | 32055 | 1.65825949 | DE |
| 4 | -0.164 | -9.06077348066 | 1.81 | 2.3849999 | 1.55 | 54118 | 1.89425776 | DE |
| 12 | -0.304 | -15.5897435897 | 1.95 | 2.3849999 | 1.55 | 44826 | 1.90535613 | DE |
| 26 | -0.056 | -3.29024676851 | 1.702 | 2.995 | 1.55 | 73439 | 2.09382001 | DE |
| 52 | -1.284 | -43.8225255973 | 2.93 | 3.49 | 1.232 | 50398 | 2.14827598 | DE |
| 156 | -4.134 | -71.5224913495 | 5.78 | 5.84 | 1.232 | 44476 | 2.63882468 | DE |
| 260 | -4.134 | -71.5224913495 | 5.78 | 5.84 | 1.232 | 44476 | 2.63882468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.69 | 0.09 | 5.36 | 1.708 | 1.73 | 1.582 | 32662 |
| 1740605220 | 1.604 | 0.01 | 0.88 | 1.592 | 1.6299999 | 1.552 | 46903 |
| 1740518820 | 1.59 | -0.18 | -10.17 | 1.672 | 1.79 | 1.55 | 43486 |
| 1740432420 | 1.77 | -0.06 | -3.07 | 1.752 | 1.798 | 1.66 | 31564 |
| 1740173220 | 1.826 | 0.1 | 5.55 | 1.662 | 1.84 | 1.662 | 5661 |
| 1740086820 | 1.73 | -0.01 | -0.69 | 1.722 | 1.83 | 1.6439999 | 37613 |
| 1740000420 | 1.742 | -0.06 | -3.22 | 1.802 | 1.848 | 1.62 | 120221 |
| 1739914020 | 1.8 | -0.05 | -2.70 | 1.852 | 1.952 | 1.8 | 44857 |
| 1739827620 | 1.85 | -0 | -0.11 | 1.85 | 1.88 | 1.85 | 15429 |
| 1739568420 | 1.852 | -0.05 | -2.42 | 1.876 | 1.948 | 1.848 | 29439 |
| 1739482020 | 1.898 | -0.01 | -0.73 | 1.89 | 2.04 | 1.848 | 21163 |
| 1739395620 | 1.912 | -0.11 | -5.58 | 2.02 | 2.0299999 | 1.86 | 34087 |
| 1739309220 | 2.025 | 0.03 | 1.66 | 2.1 | 2.1 | 2.0099999 | 29557 |
| 1739222820 | 1.992 | -0.07 | -3.30 | 2.085 | 2.085 | 1.992 | 28887 |
| 1738963620 | 2.06 | -0.05 | -2.14 | 2.115 | 2.115 | 1.982 | 10722 |
| 1738877220 | 2.105 | 0.02 | 0.72 | 2.02 | 2.105 | 1.984 | 24063 |
| 1738790820 | 2.09 | 0 | 0.24 | 2.11 | 2.165 | 2.025 | 9811 |
| 1738704420 | 2.085 | 0.02 | 1.21 | 2.125 | 2.3849999 | 2.025 | 34646 |
| 1738618020 | 2.06 | 0.08 | 4.04 | 1.974 | 2.075 | 1.848 | 55267 |
| 1738358820 | 1.98 | 0.06 | 3.34 | 1.81 | 2.1949999 | 1.8 | 426321 |
| 1738272420 | 1.916 | 0.04 | 2.24 | 1.874 | 1.916 | 1.796 | 27791 |
| 1738186020 | 1.874 | 0.03 | 1.41 | 1.886 | 1.886 | 1.832 | 6880 |
| 1738099620 | 1.848 | 0.02 | 0.98 | 1.844 | 1.874 | 1.83 | 19443 |
| 1738013220 | 1.83 | -0.1 | -5.18 | 1.93 | 1.93 | 1.83 | 17340 |
| 1737754020 | 1.93 | -0.03 | -1.33 | 1.934 | 1.96 | 1.9 | 24733 |
| 1737667620 | 1.956 | 0.01 | 0.31 | 1.958 | 1.992 | 1.912 | 6917 |
| 1737581220 | 1.95 | -0.01 | -0.51 | 1.952 | 2.0499999 | 1.902 | 50059 |
| 1737494820 | 1.96 | -0.05 | -2.24 | 2.04 | 2.0699999 | 1.952 | 24775 |
| 1737408420 | 2.005 | -0.02 | -0.99 | 2.045 | 2.09 | 2.005 | 15843 |
| 1737149220 | 2.025 | -0.03 | -1.22 | 2.055 | 2.17 | 2.005 | 15544 |
| 1737062820 | 2.0499999 | -0.07 | -3.07 | 2.1 | 2.105 | 2.0499999 | 8120 |
| 1736976420 | 2.115 | 0.01 | 0.24 | 2.065 | 2.115 | 2.02 | 18381 |
| 1736890020 | 2.11 | 0.16 | 8.09 | 2.0299999 | 2.145 | 2.015 | 27466 |
| 1736803620 | 1.952 | -0.3 | -13.44 | 2.305 | 2.355 | 1.952 | 69403 |
| 1736544420 | 2.255 | 0.04 | 2.04 | 2.245 | 2.34 | 2.185 | 57204 |
| 1736458020 | 2.21 | 0.17 | 8.33 | 2.075 | 2.345 | 2.075 | 142197 |
| 1736371620 | 2.04 | -0.01 | -0.24 | 1.982 | 2.125 | 1.982 | 16400 |
| 1736285220 | 2.045 | 0 | 0.00 | 1.952 | 2.045 | 1.952 | 17532 |
| 1736198820 | 2.045 | 0.19 | 10.06 | 1.888 | 2.045 | 1.78 | 27188 |
| 1735939620 | 1.858 | 0.11 | 6.05 | 1.75 | 1.868 | 1.75 | 8796 |
| 1735853220 | 1.752 | -0.15 | -7.79 | 1.786 | 1.84 | 1.732 | 33196 |
| 1735594020 | 1.9 | 0.1 | 5.56 | 1.772 | 1.902 | 1.772 | 22522 |
| 1735334820 | 1.8 | 0.03 | 1.69 | 1.712 | 1.88 | 1.702 | 48325 |
| 1734989220 | 1.77 | -0.08 | -4.53 | 1.762 | 1.898 | 1.75 | 51372 |
| 1734730020 | 1.854 | 0.01 | 0.65 | 1.886 | 1.886 | 1.73 | 47966 |
| 1734643620 | 1.842 | 0.12 | 6.84 | 1.78 | 1.988 | 1.73 | 90406 |
| 1734557220 | 1.724 | 0.05 | 3.23 | 1.718 | 1.846 | 1.622 | 107526 |
| 1734470820 | 1.67 | -0.1 | -5.76 | 1.704 | 1.704 | 1.662 | 50695 |
| 1734384420 | 1.772 | -0.05 | -2.64 | 1.84 | 1.86 | 1.68 | 45659 |
| 1734125220 | 1.82 | 0.01 | 0.55 | 1.79 | 1.878 | 1.756 | 27301 |
| 1734038820 | 1.81 | -0.07 | -3.93 | 1.882 | 1.894 | 1.81 | 11116 |
| 1733952420 | 1.884 | 0.07 | 3.86 | 1.842 | 1.884 | 1.824 | 50063 |
| 1733866020 | 1.814 | -0.06 | -3.41 | 1.918 | 1.918 | 1.764 | 61625 |
| 1733779620 | 1.878 | 0.02 | 1.29 | 1.892 | 1.918 | 1.784 | 42798 |
| 1733520420 | 1.854 | -0.14 | -6.83 | 1.95 | 1.988 | 1.824 | 90492 |
| 1733434020 | 1.99 | 0.01 | 0.40 | 1.982 | 2.045 | 1.86 | 32469 |
| 1733347620 | 1.982 | 0.02 | 1.02 | 2 | 2.055 | 1.952 | 14725 |
| 1733261220 | 1.962 | 0 | 0.10 | 1.998 | 2 | 1.916 | 52948 |
| 1733174820 | 1.96 | -0.08 | -3.69 | 2.045 | 2.0499999 | 1.932 | 22881 |
| 1732915620 | 2.035 | 0.09 | 4.68 | 1.988 | 2.065 | 1.93 | 17990 |
| 1732829220 | 1.944 | -0.05 | -2.70 | 2 | 2 | 1.912 | 22593 |
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
