Premium
Longfor Group Holdings Ltd (PK) (LGFRY)
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 | -0.685 | -4.57123790457 | 14.985 | 15 | 13.59 | 8718 | 14.19456965 | DR |
| 4 | 1.78 | 14.2172523962 | 12.52 | 15 | 12.449 | 13084 | 13.29749136 | DR |
| 12 | 0.06 | 0.421348314607 | 14.24 | 15 | 11.68 | 20450 | 12.83988604 | DR |
| 26 | 3.46 | 31.9188191882 | 10.84 | 24.4 | 9.69 | 22635 | 14.30457118 | DR |
| 52 | 2.07 | 16.9255928046 | 12.23 | 24.4 | 9.69 | 15597 | 14.05727516 | DR |
| 156 | -35.41 | -71.2331522832 | 49.71 | 56 | 9.69 | 15730 | 20.93552007 | DR |
| 260 | -32.7 | -69.5744680851 | 47 | 70.427 | 9.69 | 11956 | 27.77295633 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 14.3 | 0.03 | 0.21 | 14.455 | 14.67 | 14.1771 | 9578 |
| 1741213440 | 14.27 | 0.2 | 1.42 | 13.805 | 14.27 | 13.805 | 14420 |
| 1741126800 | 14.07 | 0.33 | 2.40 | 13.8 | 14.07 | 13.59 | 4947 |
| 1741040760 | 13.74 | -0.14 | -1.01 | 14.3275 | 14.3275 | 13.74 | 5200 |
| 1740781260 | 13.88 | -1.01 | -6.78 | 13.7 | 13.88 | 13.7 | 11226 |
| 1740695340 | 14.89 | 0.69 | 4.86 | 14.985 | 15 | 14.55 | 7799 |
| 1740608400 | 14.2 | 1.07 | 8.11 | 14 | 14.29 | 14 | 14184 |
| 1740522480 | 13.135 | 0.02 | 0.11 | 13.005 | 13.184 | 12.8949 | 13484 |
| 1740435600 | 13.12 | -0.16 | -1.20 | 13.4 | 13.4 | 13.066 | 13061 |
| 1740176400 | 13.28 | 0.42 | 3.25 | 13.3337 | 13.3337 | 12.5624 | 13825 |
| 1740090480 | 12.8615 | -0.04 | -0.34 | 13.22 | 13.24 | 12.85 | 22390 |
| 1740003960 | 12.905 | 0.01 | 0.12 | 12.92 | 12.98 | 12.86 | 6438 |
| 1739917740 | 12.89 | -0.32 | -2.42 | 12.94 | 12.94 | 12.753 | 8172 |
| 1739572020 | 13.21 | -0.08 | -0.60 | 13.58 | 13.58 | 13.11 | 13594 |
| 1739485320 | 13.29 | -0.38 | -2.78 | 13.035 | 13.29 | 13.035 | 33267 |
| 1739398920 | 13.67 | 1.03 | 8.17 | 13.4 | 13.67 | 13.4 | 12271 |
| 1739312940 | 12.6375 | -0.22 | -1.73 | 12.48 | 12.65 | 12.449 | 12189 |
| 1739226000 | 12.86 | 0.2 | 1.58 | 12.84 | 12.86 | 12.7 | 14729 |
| 1738967160 | 12.66 | 0.2 | 1.61 | 12.87 | 12.93 | 12.65 | 13832 |
| 1738880400 | 12.46 | 0.03 | 0.24 | 12.52 | 12.55 | 12.46 | 13568 |
| 1738794000 | 12.43 | -0.26 | -2.05 | 12.425 | 12.48 | 12.425 | 9988 |
| 1738708080 | 12.69 | 0.13 | 1.04 | 12.62 | 12.72 | 12.58 | 13078 |
| 1738621740 | 12.56 | -0.17 | -1.34 | 12.44 | 12.72 | 12.44 | 22143 |
| 1738362000 | 12.73 | -0.47 | -3.56 | 12.85 | 13.66 | 12.73 | 19345 |
| 1738276080 | 13.2 | 0.43 | 3.37 | 13.072 | 13.41 | 12.893 | 13217 |
| 1738189740 | 12.77 | 0.17 | 1.35 | 12.11 | 12.94 | 12.11 | 15085 |
| 1738103280 | 12.6 | -0.01 | -0.08 | 12.11 | 12.6225 | 12.11 | 18691 |
| 1738016820 | 12.61 | 0.22 | 1.78 | 12.22 | 13 | 12.22 | 32610 |
| 1737757440 | 12.39 | -0.05 | -0.40 | 11.87 | 12.43 | 11.87 | 17564 |
| 1737671220 | 12.44 | 0.04 | 0.32 | 11.88 | 12.44 | 11.88 | 29360 |
| 1737584640 | 12.4 | -0.43 | -3.35 | 11.98 | 12.54 | 11.98 | 46742 |
| 1737498540 | 12.83 | 0.01 | 0.05 | 12.46 | 13.48 | 12.46 | 52134 |
| 1737152880 | 12.8234 | 0.59 | 4.85 | 12.9 | 12.98 | 12.6 | 17454 |
| 1737066420 | 12.23 | 0.11 | 0.91 | 12.88 | 12.88 | 12.19 | 54903 |
| 1736979720 | 12.12 | 0.04 | 0.33 | 12.17 | 12.17 | 12.09 | 18172 |
| 1736893380 | 12.08 | 0.04 | 0.30 | 12.085 | 12.1412 | 12.01 | 15370 |
| 1736806800 | 12.0437 | 0.28 | 2.41 | 11.68 | 12.62 | 11.68 | 19754 |
| 1736547720 | 11.76 | -0.76 | -6.07 | 11.8 | 12.42 | 11.71 | 21161 |
| 1736375340 | 12.52 | -0.04 | -0.32 | 12.5 | 12.52 | 12.33 | 10263 |
| 1736288940 | 12.56 | -0.17 | -1.34 | 12.5 | 12.7 | 12.5 | 22892 |
| 1736202360 | 12.73 | 0.03 | 0.24 | 12.4 | 13 | 12.4 | 19029 |
| 1735942980 | 12.7 | 0.09 | 0.71 | 12.24 | 12.885 | 12.24 | 19745 |
| 1735856700 | 12.61 | -0.05 | -0.39 | 13.17 | 13.17 | 12.59 | 14533 |
| 1735683960 | 12.66 | -0.12 | -0.91 | 13.2712 | 13.2712 | 12.554 | 16027 |
| 1735597740 | 12.7758 | -0.03 | -0.27 | 12.6313 | 13.48 | 12.51 | 27459 |
| 1735338000 | 12.81 | -0.12 | -0.93 | 13.005 | 13.401 | 12.81 | 31272 |
| 1735252020 | 12.93 | -0.36 | -2.67 | 13.81 | 13.81 | 12.83 | 16873 |
| 1735078200 | 13.285 | 0.32 | 2.51 | 12.85 | 13.7725 | 12.85 | 6364 |
| 1734992400 | 12.96 | -0.06 | -0.45 | 12.8 | 13.04 | 12.8 | 35936 |
| 1734733200 | 13.019 | 0.2 | 1.57 | 12.91 | 13.1 | 12.91 | 26913 |
| 1734646800 | 12.818 | 0.19 | 1.49 | 13.32 | 13.32 | 12.56 | 25621 |
| 1734560940 | 12.63 | -0.34 | -2.61 | 12.62 | 13.13 | 12.62 | 30935 |
| 1734474360 | 12.9688 | 0.02 | 0.18 | 12.97 | 13.08 | 12.47 | 38315 |
| 1734388140 | 12.945 | -0.69 | -5.03 | 13.2 | 13.493 | 12.56 | 56720 |
| 1734128940 | 13.6308 | -0.91 | -6.25 | 13.39 | 14.18 | 13.39 | 17621 |
| 1734042480 | 14.54 | 0.11 | 0.75 | 14.24 | 14.55 | 14.24 | 22888 |
| 1733955900 | 14.4312 | -0.29 | -2.00 | 14 | 14.55 | 14 | 18557 |
| 1733869200 | 14.725 | -1.32 | -8.20 | 14.14 | 14.975 | 14.14 | 28144 |
| 1733782800 | 16.04 | 1.87 | 13.20 | 15.1 | 17.0307 | 15.1 | 28484 |
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
