Premium
Luckin Coffee Inc (PK) (LKNCY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 4.09090909091 | 28.6 | 29.99 | 26.28 | 1428301 | 29.18496096 | DR |
| 4 | 4.92 | 19.7987927565 | 24.85 | 29.99 | 23.74 | 1353286 | 27.27136142 | DR |
| 12 | 6.8 | 29.603831084 | 22.97 | 29.99 | 21.03 | 1408058 | 24.72279138 | DR |
| 26 | 10.22 | 52.2762148338 | 19.55 | 36.35 | 18.43 | 1782459 | 24.11270663 | DR |
| 52 | 6.32 | 26.9509594883 | 23.45 | 36.35 | 17.28 | 2129874 | 22.8660687 | DR |
| 156 | 18.29 | 159.320557491 | 11.48 | 38.88 | 1.51 | 2032776 | 22.07928581 | DR |
| 260 | 28.79 | 2937.75510204 | 0.98 | 38.88 | 0.95 | 2413304 | 15.4875314 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 29.77 | 0.27 | 0.92 | 29.49 | 29.99 | 26.71 | 1347193 |
| 1738880400 | 29.5 | 0 | 0.00 | 29.9 | 29.97 | 29.3 | 856459 |
| 1738794000 | 29.5 | -0.14 | -0.47 | 29.5 | 29.64 | 26.28 | 1900665 |
| 1738708080 | 29.64 | 1.49 | 5.29 | 28.14 | 29.93 | 28.14 | 2519513 |
| 1738621740 | 28.15 | 0.1 | 0.36 | 27.34 | 28.28 | 27.28 | 1014716 |
| 1738362000 | 28.05 | -0.45 | -1.58 | 28.6 | 28.75 | 27.942 | 850150 |
| 1738276080 | 28.5 | 0.56 | 2.00 | 27.7 | 28.99 | 27.6 | 1933097 |
| 1738189740 | 27.94 | 0.14 | 0.50 | 27.7 | 27.99 | 27.7 | 701391 |
| 1738103280 | 27.8 | 0.2 | 0.72 | 27.65 | 27.82 | 27.37 | 669196 |
| 1738016820 | 27.6 | 0.11 | 0.40 | 27.58 | 27.66 | 26.9 | 1626760 |
| 1737757440 | 27.49 | 0.69 | 2.57 | 26.87 | 27.49 | 26.75 | 1231713 |
| 1737671220 | 26.8 | -0.33 | -1.22 | 27.2 | 27.2 | 26.7 | 877195 |
| 1737584640 | 27.13 | 0.51 | 1.92 | 26.05 | 27.13 | 26 | 1303278 |
| 1737498540 | 26.62 | 0.73 | 2.82 | 26.94 | 26.94 | 26 | 1505951 |
| 1737152880 | 25.89 | 0.49 | 1.93 | 25.37 | 26.13 | 25.244 | 3265129 |
| 1737066420 | 25.4 | 0.01 | 0.04 | 25.36 | 25.51 | 25.255 | 1217969 |
| 1736979720 | 25.39 | 0.08 | 0.32 | 25.33 | 25.46 | 25.31 | 1409808 |
| 1736893380 | 25.31 | 0.17 | 0.68 | 25.6 | 25.6 | 25.03 | 800634 |
| 1736806800 | 25.14 | 0.8 | 3.29 | 24.12 | 25.4 | 23.74 | 1087977 |
| 1736547720 | 24.34 | -1.01 | -3.98 | 24.85 | 25.525 | 23.83 | 940838 |
| 1736375340 | 25.35 | -0.64 | -2.44 | 25.85 | 25.92 | 25.2 | 1312277 |
| 1736288940 | 25.985 | -0.47 | -1.76 | 26.2 | 26.4 | 25.93 | 853406 |
| 1736202360 | 26.45 | -0.05 | -0.19 | 26.3 | 26.79 | 25.32 | 1380355 |
| 1735942980 | 26.5 | -0.42 | -1.56 | 26.51 | 26.8 | 25.61 | 1592504 |
| 1735856700 | 26.92 | 1.25 | 4.87 | 25.4 | 26.95 | 25.3 | 2291844 |
| 1735683960 | 25.67 | 1.05 | 4.26 | 24.89 | 25.99 | 24.29 | 1515594 |
| 1735597740 | 24.62 | 0.5 | 2.07 | 24 | 24.62 | 24 | 1502674 |
| 1735338000 | 24.12 | 0.03 | 0.12 | 24.05 | 24.18 | 23.98 | 660842 |
| 1735252020 | 24.09 | -0.03 | -0.12 | 23.82 | 24.12 | 23.82 | 528673 |
| 1735078200 | 24.12 | 0.87 | 3.74 | 23.32 | 24.18 | 23.25 | 678883 |
| 1734992400 | 23.25 | 0.2 | 0.87 | 23 | 23.66 | 22.97 | 976371 |
| 1734733200 | 23.05 | -0.43 | -1.83 | 23.54 | 23.66 | 23 | 342859 |
| 1734646800 | 23.48 | 0.14 | 0.60 | 23.15 | 23.8 | 23.12 | 548239 |
| 1734560940 | 23.34 | -0.16 | -0.68 | 23.4 | 23.67 | 23.2 | 395857 |
| 1734474360 | 23.5 | -0.51 | -2.12 | 23.66 | 24.06 | 23.28 | 877027 |
| 1734388140 | 24.01 | 0.51 | 2.17 | 23.08 | 24.36 | 23.06 | 588855 |
| 1734128940 | 23.5 | -0.33 | -1.38 | 23.74 | 24 | 23.41 | 263849 |
| 1734042480 | 23.83 | -0.2 | -0.83 | 23.8 | 24.66 | 23.8 | 499236 |
| 1733955900 | 24.03 | 0.03 | 0.13 | 24.01 | 24.2 | 23.83 | 266424 |
| 1733869200 | 24 | -1.54 | -6.03 | 24.7 | 25.28 | 24 | 617892 |
| 1733782800 | 25.54 | 1.49 | 6.20 | 25.79 | 26.25 | 24.255 | 2096588 |
| 1733523600 | 24.05 | 0.05 | 0.21 | 24.04 | 24.43 | 23.975 | 905703 |
| 1733437500 | 24 | 0.01 | 0.04 | 23.98 | 24.32 | 23.71 | 1124313 |
| 1733350980 | 23.99 | 0.99 | 4.30 | 23.2 | 24.06 | 22.98 | 1079582 |
| 1733264700 | 23 | 0.73 | 3.28 | 22.03 | 23.5 | 21.95 | 3747270 |
| 1733178180 | 22.27 | 0.22 | 1.00 | 22.28 | 22.5 | 21.51 | 5180612 |
| 1732918200 | 22.05 | 0.34 | 1.57 | 22.29 | 22.48 | 21.48 | 3942057 |
| 1732746540 | 21.71 | -0.66 | -2.95 | 22.75 | 23.26 | 21.38 | 5793933 |
| 1732660140 | 22.37 | 0.29 | 1.31 | 22.33 | 22.45 | 22.04 | 563257 |
| 1732573560 | 22.08 | 0.03 | 0.14 | 21.99 | 22.46 | 21.56 | 775192 |
| 1732314000 | 22.05 | -0.83 | -3.63 | 22.02 | 22.85 | 21.03 | 2551564 |
| 1732227900 | 22.88 | 1.03 | 4.71 | 22.36 | 23.07 | 21.76 | 1603692 |
| 1732141740 | 21.85 | -1.54 | -6.58 | 23.4 | 23.55 | 21.44 | 2761534 |
| 1732054800 | 23.39 | 0.23 | 0.99 | 23.35 | 23.51 | 23.03 | 803344 |
| 1731968640 | 23.16 | 0.41 | 1.80 | 23 | 23.48 | 22.77 | 658138 |
| 1731709260 | 22.75 | 0.1 | 0.44 | 22.97 | 23.23 | 22.74 | 505818 |
| 1731622800 | 22.65 | -1.65 | -6.79 | 23.75 | 23.99 | 22.63 | 1357400 |
| 1731536760 | 24.3 | 1.2 | 5.19 | 23.47 | 24.98 | 23.19 | 3625657 |
| 1731450480 | 23.1 | -1.56 | -6.33 | 23.9 | 24.28 | 23 | 2772781 |
| 1731363600 | 24.66 | -0.04 | -0.16 | 24.7 | 24.88 | 24.52 | 1026605 |
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
