Premium
LI FT Power Ltd (QX) (LIFFF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.057 | -2.70783847981 | 2.105 | 2.2 | 2.048 | 4335 | 2.11463578 | CS |
| 4 | -0.272 | -11.724137931 | 2.32 | 2.32 | 1.83 | 4909 | 2.04004397 | CS |
| 12 | -0.022 | -1.06280193237 | 2.07 | 2.45 | 1.75 | 9981 | 1.98821053 | CS |
| 26 | 0.526 | 34.5597897503 | 1.522 | 3.102 | 1.43 | 24547 | 2.20181872 | CS |
| 52 | -1.442 | -41.3180515759 | 3.49 | 3.6162 | 1.38 | 17944 | 2.32696777 | CS |
| 156 | -4.452 | -68.4923076923 | 6.5 | 7.05 | 1.38 | 17705 | 2.86690658 | CS |
| 260 | -4.452 | -68.4923076923 | 6.5 | 7.05 | 1.38 | 17705 | 2.86690658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 2.048 | -0.09 | -4.39 | 2.12 | 2.12 | 2.048 | 3063 |
| 1738966800 | 2.142 | 0 | 0.00 | 2.142 | 2.142 | 2.142 | 0 |
| 1738880400 | 2.142 | 0.03 | 1.28 | 2.12 | 2.142 | 2.12 | 3147 |
| 1738794000 | 2.115 | -0 | -0.09 | 2.17 | 2.17 | 2.106 | 3435 |
| 1738708080 | 2.117 | 0.06 | 2.77 | 2.07 | 2.2 | 2.07 | 8780 |
| 1738621740 | 2.06 | 0.03 | 1.48 | 2.105 | 2.115 | 2.06 | 1979 |
| 1738362000 | 2.0299999 | 0.2 | 10.93 | 2.15 | 2.162 | 2.0299999 | 12752 |
| 1738276080 | 1.83 | -0.07 | -3.68 | 1.975 | 1.975 | 1.83 | 1904 |
| 1738189680 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1738103280 | 1.9 | -0.02 | -1.02 | 1.92 | 1.924 | 1.88 | 2965 |
| 1738016820 | 1.9195 | -0.09 | -4.50 | 2.012 | 2.02 | 1.88 | 9723 |
| 1737757440 | 2.0099999 | -0.01 | -0.50 | 1.87 | 2.0099999 | 1.87 | 2673 |
| 1737671220 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2 | 950 |
| 1737584640 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2.0115 | 5675 |
| 1737498540 | 2.04 | -0.02 | -0.97 | 2.07 | 2.07 | 2 | 2288 |
| 1737152880 | 2.06 | -0.05 | -2.42 | 2.1 | 2.13 | 2.06 | 5840 |
| 1737066420 | 2.111 | -0.1 | -4.48 | 2.101 | 2.12 | 2.09 | 3837 |
| 1736979720 | 2.21 | 0.09 | 4.37 | 2.15 | 2.21 | 2.15 | 1131 |
| 1736893380 | 2.1175 | 0.06 | 2.79 | 2.1175 | 2.1175 | 2.1175 | 238 |
| 1736806800 | 2.06 | -0.29 | -12.34 | 2.32 | 2.32 | 2.0099999 | 16137 |
| 1736547720 | 2.35 | 0.27 | 12.98 | 2.16 | 2.35 | 2.16 | 12885 |
| 1736375340 | 2.08 | 0 | 0.00 | 2.08 | 2.1 | 2.06 | 15349 |
| 1736288940 | 2.08 | 0.12 | 6.12 | 2 | 2.08 | 2 | 4425 |
| 1736202360 | 1.9601 | 0.03 | 1.56 | 1.99 | 2.09 | 1.9601 | 3637 |
| 1735942980 | 1.93 | 0.12 | 6.63 | 1.75 | 1.93 | 1.75 | 15814 |
| 1735856700 | 1.81 | -0.01 | -0.55 | 1.83 | 1.83 | 1.78 | 9748 |
| 1735683960 | 1.82 | -0.12 | -6.11 | 1.882 | 1.91 | 1.771006 | 17190 |
| 1735597740 | 1.9385 | 0.05 | 2.84 | 1.7701 | 1.9385 | 1.7701 | 5739 |
| 1735338000 | 1.885 | 0.13 | 7.41 | 1.8085 | 1.97 | 1.8085 | 9070 |
| 1735252020 | 1.755 | -0.02 | -1.10 | 1.7685 | 1.7685 | 1.755 | 3425 |
| 1735078200 | 1.7745 | -0.07 | -3.56 | 1.8045 | 1.8045 | 1.7735 | 2804 |
| 1734992400 | 1.84 | -0.04 | -1.92 | 1.83 | 1.99 | 1.83 | 8657 |
| 1734733200 | 1.876 | -0.03 | -1.78 | 1.75 | 1.9 | 1.75 | 15280 |
| 1734646800 | 1.91 | 0.07 | 3.80 | 1.87 | 1.99 | 1.83 | 17157 |
| 1734560940 | 1.84 | 0.06 | 3.17 | 1.79 | 1.84 | 1.78 | 13659 |
| 1734474360 | 1.7835 | -0.05 | -2.91 | 1.83 | 1.83 | 1.78 | 18944 |
| 1734388140 | 1.837 | -0.08 | -4.32 | 1.91 | 1.93 | 1.835 | 53186 |
| 1734128940 | 1.92 | -0.02 | -1.03 | 1.92 | 1.92 | 1.9 | 12914 |
| 1734042480 | 1.94 | 0 | 0.00 | 1.91 | 1.94 | 1.91 | 10080 |
| 1733955900 | 1.94 | -0.02 | -1.02 | 1.91 | 1.9625 | 1.91 | 31578 |
| 1733869200 | 1.96 | 0 | 0.00 | 1.95 | 1.97 | 1.9201 | 3225 |
| 1733782800 | 1.96 | 0 | 0.00 | 1.95 | 1.984 | 1.95 | 12035 |
| 1733523600 | 1.96 | -0.07 | -3.45 | 2.015 | 2.015 | 1.96 | 16347 |
| 1733437500 | 2.0299999 | -0.09 | -4.25 | 2.072 | 2.105 | 2.0299999 | 12325 |
| 1733350980 | 2.12 | -0.02 | -0.70 | 2.14 | 2.145 | 2.11 | 6916 |
| 1733264700 | 2.1349999 | 0.04 | 2.15 | 2.07 | 2.153 | 2.07 | 6004 |
| 1733178180 | 2.09 | -0 | -0.00 | 2.055 | 2.1255 | 2.05 | 14128 |
| 1732918200 | 2.0901 | -0.02 | -0.94 | 2.16 | 2.16 | 2.0901 | 1370 |
| 1732746540 | 2.11 | 0.01 | 0.48 | 2.1001 | 2.11 | 2.08 | 51880 |
| 1732660140 | 2.1 | -0.04 | -1.89 | 2.098 | 2.1 | 2.084 | 3697 |
| 1732573560 | 2.1405 | -0.01 | -0.44 | 2.16 | 2.16 | 2.1 | 7431 |
| 1732314000 | 2.15 | -0.09 | -3.85 | 2.1225 | 2.1549999 | 2.1225 | 8018 |
| 1732227900 | 2.236 | -0.06 | -2.78 | 2.27307 | 2.2799999 | 2.17 | 8336 |
| 1732141740 | 2.3 | -0.02 | -0.86 | 2.2836 | 2.302 | 2.16 | 2712 |
| 1732054800 | 2.32 | -0.06 | -2.52 | 2.43 | 2.45 | 2.32 | 3022 |
| 1731968640 | 2.38 | 0.04 | 1.71 | 2.07 | 2.38 | 2.07 | 6569 |
| 1731709260 | 2.34 | 0.14 | 6.36 | 2.2 | 2.35 | 2.2 | 16333 |
| 1731622800 | 2.2 | 0.05 | 2.33 | 2.31 | 2.31 | 2.13 | 25347 |
| 1731536760 | 2.15 | 0.02 | 0.70 | 2.14 | 2.2 | 2.14 | 4382 |
| 1731450480 | 2.1349999 | -0.05 | -2.06 | 2.145 | 2.1769409 | 2.11 | 21540 |
| 1731363600 | 2.18 | -0.06 | -2.68 | 2.05 | 2.27 | 2.05 | 22082 |
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
