Premium
Lifeloc Technologies Inc (PK) (LCTC)
USOTC
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 | 0.28 | 8.97435897436 | 3.12 | 3.45 | 3.12 | 1380 | 3.4 | CS |
| 4 | -0.4325 | -11.28506197 | 3.8325 | 3.8854 | 2.81 | 1201 | 3.4661385 | CS |
| 12 | -0.8 | -19.0476190476 | 4.2 | 4.535 | 2.81 | 821 | 3.70319864 | CS |
| 26 | -0.4 | -10.5263157895 | 3.8 | 5.58 | 2.81 | 1057 | 4.01495555 | CS |
| 52 | 0.75 | 28.3018867925 | 2.65 | 5.58 | 1.9 | 1093 | 3.77382235 | CS |
| 156 | -1.95 | -36.4485981308 | 5.35 | 5.7 | 1.35 | 955 | 3.11051378 | CS |
| 260 | -1.4 | -29.1666666667 | 4.8 | 9.87 | 1.35 | 1263 | 4.04795962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733869200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733782800 | 3.4 | -0.05 | -1.45 | 3.12 | 3.45 | 3.12 | 1380 |
| 1733523780 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733437380 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733350980 | 3.45 | 0.05 | 1.47 | 3.47 | 3.47 | 3.45 | 225 |
| 1733264700 | 3.4 | 0.02 | 0.74 | 3.3 | 3.42 | 3.3 | 2402 |
| 1733178180 | 3.375 | 0.02 | 0.75 | 3.4 | 3.4 | 3.375 | 225 |
| 1732919340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732746540 | 3.35 | -0.1 | -2.90 | 3.25 | 3.37 | 2.81 | 2300 |
| 1732660140 | 3.45 | -0.1 | -2.82 | 3.37 | 3.45 | 3.37 | 2750 |
| 1732573560 | 3.55 | -0.01 | -0.28 | 3.55 | 3.55 | 3.54 | 700 |
| 1732314000 | 3.56 | -0.04 | -1.11 | 3.37 | 3.56 | 3.37 | 600 |
| 1732228140 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732141740 | 3.6 | -0.28 | -7.22 | 3.7 | 3.7 | 3.6 | 425 |
| 1732055040 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1731968640 | 3.88 | -0.11 | -2.71 | 3.8325 | 3.8854 | 3.8325 | 1000 |
| 1731709560 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1731623160 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1731536760 | 3.988 | -0.01 | -0.30 | 3.8904 | 3.988 | 3.8904 | 891 |
| 1731450000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731363600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731104400 | 4 | 0.03 | 0.76 | 3.55 | 4 | 3.5 | 950 |
| 1731018540 | 3.97 | 0.07 | 1.79 | 3.97 | 3.97 | 3.97 | 101 |
| 1730931600 | 3.9 | -0.1 | -2.50 | 3.8 | 3.9 | 3.8 | 500 |
| 1730841780 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730755380 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730496180 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730409780 | 4 | 0 | 0.00 | 3.75 | 4 | 3.75 | 225 |
| 1730323500 | 4 | 0.44 | 12.36 | 4.0199999 | 4.0199999 | 4 | 205 |
| 1730237280 | 3.56 | -0.74 | -17.21 | 4.15 | 4.15 | 3.37 | 1750 |
| 1730150940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729891740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729805340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729718940 | 4.3 | -0.05 | -1.15 | 4.4 | 4.535 | 4.3 | 500 |
| 1729632000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729545600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1729286400 | 4.35 | 0.2 | 4.82 | 4.17 | 4.35 | 4.17 | 400 |
| 1729200360 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729113960 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 125 |
| 1729027680 | 4.15 | -0.1 | -2.35 | 3.87 | 4.15 | 3.87 | 200 |
| 1728940800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728681600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728595200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728508800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728422400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728336000 | 4.25 | 0.04 | 1.05 | 4.25 | 4.25 | 4.25 | 100 |
| 1728076800 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1727990400 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1727904000 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1727817600 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1727731200 | 4.206 | 0 | 0.00 | 4.206 | 4.206 | 4.206 | 0 |
| 1727472000 | 4.206 | -0.14 | -3.31 | 3.87 | 4.206 | 3.87 | 2090 |
| 1727386200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727299740 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727213340 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727126940 | 4.35 | 0.35 | 8.75 | 3.95 | 4.35 | 3.95 | 335 |
| 1726867200 | 4 | -0.39 | -8.88 | 4.2 | 4.2 | 4 | 956 |
| 1726781340 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1726694940 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1726608540 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1726522140 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1726262940 | 4.39 | -0.26 | -5.59 | 4.9 | 4.9 | 4.39 | 1750 |
| 1726176540 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 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
