Premium
LI FT Power Ltd (QX) (LIFFF)
USOTC
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 | 0 | 2.03 | 2.3 | 2 | 111877 | 2.05266698 | CS |
| 4 | 0.11 | 5.72916666667 | 1.92 | 2.99 | 1.88 | 70594 | 2.17930169 | CS |
| 12 | -0.27 | -11.7391304348 | 2.3 | 2.99 | 1.38 | 28909 | 2.11241468 | CS |
| 26 | -0.5025 | -19.842053307 | 2.5325 | 3.4 | 1.38 | 18587 | 2.21031511 | CS |
| 52 | -2.7 | -57.0824524313 | 4.73 | 6.71 | 1.38 | 18437 | 3.05429552 | CS |
| 156 | -4.47 | -68.7692307692 | 6.5 | 7.05 | 1.38 | 17738 | 3.09174525 | CS |
| 260 | -4.47 | -68.7692307692 | 6.5 | 7.05 | 1.38 | 17738 | 3.09174525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 2.05 | -0.01 | -0.49 | 2.19 | 2.19 | 2.04 | 104852 |
| 1727299200 | 2.06 | 0.01 | 0.49 | 2.15 | 2.21 | 2.05 | 167784 |
| 1727212800 | 2.05 | -0.01 | -0.49 | 2.185 | 2.19 | 2.05 | 165891 |
| 1727126940 | 2.06 | 0.05 | 2.49 | 2.02 | 2.1058 | 2 | 92967 |
| 1726867200 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.0299999 | 2 | 27891 |
| 1726781220 | 2.0299999 | -0.09 | -4.25 | 2.39 | 2.39 | 2.0299999 | 58038 |
| 1726694460 | 2.12 | -0.12 | -5.36 | 2.3 | 2.3 | 2.06 | 49458 |
| 1726608240 | 2.24 | -0.15 | -6.41 | 2.43 | 2.45 | 2.17 | 247605 |
| 1726521720 | 2.3935 | -0.03 | -1.10 | 2.5 | 2.99 | 2.374 | 248276 |
| 1726262940 | 2.42 | 0.1 | 4.31 | 2.41 | 2.4394999 | 2.3424999 | 20789 |
| 1726176540 | 2.32 | -0.03 | -1.28 | 2.25 | 2.32 | 2.1549999 | 44984 |
| 1726090140 | 2.35 | 0.29 | 14.08 | 2.25 | 2.3996 | 2.25 | 39402 |
| 1726003500 | 2.06 | 0.05 | 2.49 | 2.08 | 2.08 | 2.06 | 2155 |
| 1725917160 | 2.0099999 | 0 | 0.00 | 2.052 | 2.052 | 2.0099999 | 1645 |
| 1725658020 | 2.0099999 | -0.09 | -4.29 | 2 | 2.0099999 | 2 | 3460 |
| 1725571440 | 2.1 | -0.12 | -5.41 | 2.035 | 2.22 | 2.0219 | 16850 |
| 1725485040 | 2.22 | 0.1 | 4.72 | 1.93 | 2.31 | 1.93 | 19815 |
| 1725398880 | 2.12 | 0.2 | 10.65 | 1.915 | 2.12 | 1.88 | 27277 |
| 1725053340 | 1.916 | 0.02 | 1.11 | 1.92 | 1.9257 | 1.91 | 2142 |
| 1724966400 | 1.895 | 0 | 0.05 | 1.9 | 1.92 | 1.895 | 3136 |
| 1724880360 | 1.894 | -0.02 | -0.94 | 1.85 | 1.894 | 1.85 | 4316 |
| 1724794080 | 1.912 | 0.08 | 4.48 | 1.935 | 1.935 | 1.83 | 4402 |
| 1724707740 | 1.83 | -0.04 | -2.14 | 1.86 | 1.86 | 1.83 | 2343 |
| 1724448480 | 1.87 | -0.04 | -2.09 | 1.89 | 1.9 | 1.85 | 19861 |
| 1724362140 | 1.91 | 0.03 | 1.60 | 1.86 | 2 | 1.86 | 10037 |
| 1724275380 | 1.88 | 0.27 | 16.41 | 1.61 | 1.88 | 1.61 | 9033 |
| 1724188800 | 1.615 | 0.07 | 4.19 | 1.6259999 | 1.6259999 | 1.54 | 4415 |
| 1724102880 | 1.55 | 0.09 | 6.16 | 1.98 | 1.98 | 1.5 | 10872 |
| 1723843740 | 1.46 | 0.01 | 0.55 | 1.4501 | 1.46 | 1.45 | 2492 |
| 1723756860 | 1.452 | 0.02 | 1.54 | 1.45 | 1.458 | 1.4491 | 4024 |
| 1723670820 | 1.43 | -0.08 | -5.17 | 1.52 | 1.52 | 1.43 | 3753 |
| 1723584360 | 1.508 | 0.01 | 0.53 | 1.502 | 1.529413 | 1.502 | 1414 |
| 1723497900 | 1.5 | -0.02 | -1.32 | 1.522 | 1.5265 | 1.495 | 5683 |
| 1723238400 | 1.52 | 0.02 | 1.33 | 1.44 | 1.52 | 1.434 | 16224 |
| 1723152000 | 1.5 | 0.02 | 1.21 | 1.49 | 1.5 | 1.47 | 9780 |
| 1723065720 | 1.482 | -0.02 | -1.20 | 1.482 | 1.482 | 1.482 | 1070 |
| 1722979800 | 1.5 | 0.08 | 5.97 | 1.545 | 1.545 | 1.3799999 | 3663 |
| 1722893340 | 1.4155 | -0.14 | -9.26 | 1.5 | 1.545 | 1.3799999 | 13486 |
| 1722634140 | 1.56 | -0 | -0.26 | 1.56 | 1.58 | 1.5482 | 14205 |
| 1722547620 | 1.564 | -0.06 | -3.46 | 1.59 | 1.61 | 1.564 | 1663 |
| 1722461340 | 1.62 | -0.01 | -0.61 | 1.55 | 1.62 | 1.55 | 3696 |
| 1722374820 | 1.6299999 | -0.12 | -6.86 | 1.64899 | 1.682 | 1.56 | 10811 |
| 1722288180 | 1.75 | 0 | 0.29 | 1.75 | 1.75 | 1.734 | 3160 |
| 1722029100 | 1.745 | -0.05 | -2.79 | 1.8 | 1.8 | 1.74 | 5291 |
| 1721942400 | 1.795 | -0.02 | -1.10 | 1.89 | 1.89 | 1.795 | 7425 |
| 1721856480 | 1.815 | -0.09 | -4.47 | 1.83 | 1.89 | 1.81 | 9835 |
| 1721770140 | 1.9 | -0.11 | -5.47 | 2.0099999 | 2.0099999 | 1.9 | 18093 |
| 1721683740 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 2 | 4999 |
| 1721424180 | 2 | -0.01 | -0.32 | 2 | 2 | 2 | 2978 |
| 1721337960 | 2.0065 | -0.03 | -1.64 | 2.04 | 2.05 | 2 | 12489 |
| 1721251320 | 2.04 | -0 | -0.20 | 2.05 | 2.06 | 2 | 21856 |
| 1721164920 | 2.044 | -0.02 | -0.78 | 2.11 | 2.11 | 1.99307 | 19664 |
| 1721078940 | 2.06 | -0.11 | -5.07 | 2.23 | 2.31 | 2.06 | 26024 |
| 1720819680 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1720733280 | 2.17 | -0.07 | -3.13 | 2.225 | 2.25 | 2.15 | 22051 |
| 1720646880 | 2.24 | 0.01 | 0.45 | 2.2 | 2.24 | 2.2 | 2431 |
| 1720560540 | 2.23 | -0.06 | -2.41 | 2.27 | 2.3001 | 2.2 | 11413 |
| 1720473600 | 2.285 | -0.03 | -1.08 | 2.258 | 2.3 | 2.258 | 3893 |
| 1720214640 | 2.31 | 0.04 | 1.76 | 2.3 | 2.31 | 2.27 | 3459 |
| 1720041000 | 2.27 | 0.07 | 3.18 | 2.29 | 2.342 | 2.27 | 6567 |
| 1719955380 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1719868980 | 2.2 | -0.14 | -5.78 | 2.35 | 2.35 | 2.2 | 358 |
| 1719610020 | 2.335 | 0.08 | 3.32 | 2.3 | 2.344 | 2.2985 | 7529 |
| 1719523200 | 2.2599999 | -0.18 | -7.38 | 2.32 | 2.323 | 2.24 | 3277 |
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
