Premium
Luduson G Inc (PK) (LDSN)
USOTC
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 | -0.0002 | -4 | 0.005 | 0.005 | 0.004 | 123533 | 0.00443713 | CS |
| 4 | 0.0013 | 37.1428571429 | 0.0035 | 0.005 | 0.003475 | 462320 | 0.00449116 | CS |
| 12 | -0.0012 | -20 | 0.006 | 0.024975 | 0.003 | 209361 | 0.00546367 | CS |
| 26 | -0.0302 | -86.2857142857 | 0.035 | 0.0899 | 0.003 | 169476 | 0.01679601 | CS |
| 52 | -0.3952 | -98.8 | 0.4 | 1.0875 | 0.003 | 409977 | 0.16563987 | CS |
| 156 | -2.0952 | -99.7714285714 | 2.1 | 2.1 | 0.003 | 258600 | 0.16780645 | CS |
| 260 | -0.9952 | -99.52 | 1 | 17.95 | 0.003 | 154969 | 0.19589623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0047999 | 0.0003999 | 9.09 | 0.0044 | 0.0047999 | 0.0044 | 200000 |
| 1738880400 | 0.0044 | 0.0004 | 10.00 | 0.0044 | 0.0044 | 0.0044 | 5000 |
| 1738794000 | 0.004 | -0.00075 | -15.79 | 0.005 | 0.005 | 0.004 | 165600 |
| 1738708080 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738621680 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738362480 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738276080 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738189680 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738103280 | 0.00475 | 0.00025 | 5.56 | 0.00475 | 0.00475 | 0.00475 | 11420 |
| 1738016880 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1737757680 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1737671280 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1737584880 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1737498480 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1737152880 | 0.0045 | -0.0003 | -6.25 | 0.0035 | 0.005 | 0.003475 | 1929582 |
| 1737066540 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736980140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736893740 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736807340 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736548140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1736375340 | 0.0047999 | -0.00045 | -8.57 | 0.0046 | 0.0053 | 0.0031 | 398455 |
| 1736288760 | 0.00525 | 0 | 0.00 | 0.00525 | 0.00525 | 0.00525 | 0 |
| 1736202360 | 0.00525 | -0.00035 | -6.25 | 0.00525 | 0.00525 | 0.00525 | 2000 |
| 1735943100 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1735856700 | 0.0056 | 0.0006 | 12.00 | 0.00565 | 0.00565 | 0.0056 | 25000 |
| 1735683960 | 0.005 | 0.0007 | 16.28 | 0.005 | 0.005 | 0.0045 | 209350 |
| 1735597740 | 0.0043 | -0.0003 | -6.52 | 0.0046 | 0.0046 | 0.0043 | 300 |
| 1735338000 | 0.0046 | 0 | 0.00 | 0.005 | 0.005 | 0.0046 | 20000 |
| 1735252020 | 0.0046 | -0.0019 | -29.23 | 0.005 | 0.005 | 0.0042 | 419700 |
| 1735078800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1734992400 | 0.0065 | -0.0034 | -34.34 | 0.008 | 0.0091 | 0.005 | 223443 |
| 1734733200 | 0.0099 | 0.0029 | 41.43 | 0.00765 | 0.014 | 0.0042 | 548000 |
| 1734647340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560940 | 0.007 | 0.0015 | 27.27 | 0.00525 | 0.007 | 0.00525 | 260961 |
| 1734474360 | 0.0055 | -0.0008 | -12.70 | 0.006685 | 0.006685 | 0.0055 | 27762 |
| 1734388140 | 0.0063 | -0.0002 | -3.08 | 0.0055 | 0.00665 | 0.0055 | 113626 |
| 1734128940 | 0.0065 | 0.0004 | 6.56 | 0.0065 | 0.024975 | 0.0036 | 180800 |
| 1734042480 | 0.0061 | -0.0008 | -11.59 | 0.0069 | 0.0085 | 0.0061 | 374000 |
| 1733955900 | 0.0069 | 0.0011001 | 18.97 | 0.0057999 | 0.0069 | 0.0055 | 377470 |
| 1733869200 | 0.0057999 | 0.0027999 | 93.33 | 0.0057999 | 0.0057999 | 0.0057999 | 32000 |
| 1733782800 | 0.003 | -0.0025 | -45.45 | 0.00525 | 0.00525 | 0.003 | 208500 |
| 1733523600 | 0.0055 | 0.0005 | 10.00 | 0.006 | 0.006 | 0.0055 | 21000 |
| 1733437380 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733350980 | 0.005 | -0.0004 | -7.41 | 0.005 | 0.005 | 0.005 | 382 |
| 1733264700 | 0.0054 | 0.0024 | 80.00 | 0.004 | 0.0054 | 0.00395 | 239495 |
| 1733178180 | 0.003 | -0.0016 | -34.78 | 0.004 | 0.004 | 0.003 | 209720 |
| 1732918200 | 0.0046 | -0.0002 | -4.17 | 0.0047999 | 0.0047999 | 0.0046 | 41838 |
| 1732746540 | 0.0047999 | -0.0012 | -20.00 | 0.006 | 0.006 | 0.0047999 | 167772 |
| 1732660140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.00575 | 50755 |
| 1732573560 | 0.006 | 0 | 0.00 | 0.0071 | 0.0072 | 0.006 | 16270 |
| 1732314000 | 0.006 | 0.0018 | 42.86 | 0.006 | 0.006 | 0.006 | 10000 |
| 1732228080 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1732141680 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1732055280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731968880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731709680 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731623280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731536880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731450480 | 0.0042 | -0.0053 | -55.79 | 0.0094 | 0.0094 | 0.0036 | 113555 |
| 1731363600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 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
