Premium
Lucero Energy Corp (LOU)
TSXV
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 | -0.075 | -16.1290322581 | 0.465 | 0.47 | 0.39 | 2503731 | 0.4233775 | CS |
| 4 | -0.02 | -4.87804878049 | 0.41 | 0.48 | 0.39 | 758238 | 0.42581514 | CS |
| 12 | -0.085 | -17.8947368421 | 0.475 | 0.48 | 0.39 | 325220 | 0.42798786 | CS |
| 26 | -0.2 | -33.8983050847 | 0.59 | 0.6 | 0.39 | 199471 | 0.45440472 | CS |
| 52 | -0.19 | -32.7586206897 | 0.58 | 0.7 | 0.39 | 267652 | 0.56782801 | CS |
| 156 | -0.29 | -42.6470588235 | 0.68 | 0.97 | 0.39 | 418979 | 0.61440181 | CS |
| 260 | -0.29 | -42.6470588235 | 0.68 | 0.97 | 0.39 | 418979 | 0.61440181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.39 | -0.025 | -6.02 | 0.405 | 0.405 | 0.39 | 1818926 |
| 1734561600 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.4099999 | 1817200 |
| 1734475200 | 0.425 | 0.005 | 1.19 | 0.42 | 0.435 | 0.415 | 8505558 |
| 1734388800 | 0.42 | -0.05 | -10.64 | 0.47 | 0.47 | 0.395 | 2011897 |
| 1734129600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 148000 |
| 1734043200 | 0.46 | -0.01 | -2.13 | 0.465 | 0.465 | 0.455 | 36000 |
| 1733956800 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 96500 |
| 1733870400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.415 | 191755 |
| 1733784000 | 0.47 | 0.04 | 9.30 | 0.445 | 0.48 | 0.445 | 941213 |
| 1733524800 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.43 | 0.4099999 | 271900 |
| 1733438400 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 287000 |
| 1733352000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1733265600 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.395 | 235466 |
| 1733179200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 133880 |
| 1732920000 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 35500 |
| 1732833600 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 96164 |
| 1732747200 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 87500 |
| 1732660800 | 0.405 | -0.005 | -1.22 | 0.405 | 0.405 | 0.4 | 123000 |
| 1732574400 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 33500 |
| 1732315200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 98236 |
| 1732228800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 14500 |
| 1732142400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 7080 |
| 1732056000 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.4099999 | 8000 |
| 1731969600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4099999 | 36533 |
| 1731710400 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 43747 |
| 1731624000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 36500 |
| 1731537600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.42 | 0.405 | 58000 |
| 1731451200 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 3500 |
| 1731364800 | 0.405 | -0.01 | -2.41 | 0.405 | 0.4099999 | 0.405 | 25650 |
| 1731105600 | 0.415 | -0.01 | -2.35 | 0.42 | 0.42 | 0.4 | 243400 |
| 1731019200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 13500 |
| 1730932800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 274000 |
| 1730846400 | 0.425 | 0.01 | 2.41 | 0.405 | 0.425 | 0.405 | 185500 |
| 1730760000 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4099999 | 14000 |
| 1730497200 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 162596 |
| 1730410800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 201000 |
| 1730324400 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.4099999 | 423268 |
| 1730238000 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 159570 |
| 1730151600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.435 | 0.415 | 260008 |
| 1729892400 | 0.435 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 51010 |
| 1729806000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 103500 |
| 1729719600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 112100 |
| 1729633200 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.44 | 48500 |
| 1729546800 | 0.435 | -0.015 | -3.33 | 0.445 | 0.45 | 0.43 | 171605 |
| 1729287600 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.44 | 32000 |
| 1729201200 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.445 | 106532 |
| 1729114800 | 0.455 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 10700 |
| 1729028400 | 0.455 | -0.015 | -3.19 | 0.465 | 0.465 | 0.45 | 51898 |
| 1728682800 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.46 | 406000 |
| 1728596400 | 0.48 | 0.015 | 3.23 | 0.475 | 0.48 | 0.47 | 225300 |
| 1728510000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1728423600 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.465 | 39000 |
| 1728337200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.46 | 240500 |
| 1728078000 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 65043 |
| 1727991600 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.46 | 63000 |
| 1727905200 | 0.46 | -0.01 | -2.13 | 0.465 | 0.475 | 0.46 | 24520 |
| 1727818800 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 16705 |
| 1727732400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1727473200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3200 |
| 1727386800 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.46 | 86870 |
| 1727300400 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.47 | 68925 |
| 1727214000 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 70060 |
| 1727127600 | 0.485 | -0.015 | -3.00 | 0.49 | 0.49 | 0.485 | 89300 |
| 1726868400 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 153500 |
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
