Premium
Luckin Coffee Inc (PK) (LKNCY)
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 | 0.596 | 2.5318606627 | 23.54 | 24.18 | 22.97 | 631697 | 23.63235993 | DR |
| 4 | 1.846 | 8.28174069089 | 22.29 | 26.25 | 21.48 | 1297910 | 23.21938349 | DR |
| 12 | -3.554 | -12.8349584688 | 27.69 | 36.35 | 21.03 | 1770861 | 24.15426231 | DR |
| 26 | 3.066 | 14.5514950166 | 21.07 | 36.35 | 17.28 | 1877452 | 22.96512012 | DR |
| 52 | -2.364 | -8.92075471698 | 26.5 | 36.35 | 17.28 | 2287903 | 22.73246816 | DR |
| 156 | 13.946 | 136.85966634 | 10.19 | 38.88 | 1.51 | 2058951 | 21.46898657 | DR |
| 260 | 23.156 | 2362.85714286 | 0.98 | 38.88 | 0.95 | 2437482 | 15.31466242 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 24.7 | -0.38 | -1.52 | 23.88 | 24.95 | 23.72 | 1060218 |
| 1731018540 | 25.08 | 1.74 | 7.46 | 24.52 | 25.15 | 23.335 | 1891679 |
| 1730931600 | 23.34 | -0.8 | -3.31 | 23.36 | 23.9 | 23.2 | 1334307 |
| 1730845680 | 24.14 | -0.41 | -1.67 | 25.05 | 25.29 | 23.6 | 1757779 |
| 1730759160 | 24.55 | -0.69 | -2.73 | 25.47 | 25.86 | 24.53 | 1089827 |
| 1730496420 | 25.24 | -1.89 | -6.97 | 27.25 | 27.5 | 25.18 | 1769719 |
| 1730409780 | 27.13 | 0.63 | 2.38 | 25.95 | 27.95 | 25.77 | 3965596 |
| 1730323500 | 26.5 | 2.5 | 10.42 | 24.85 | 36.35 | 24 | 6562567 |
| 1730237280 | 24 | 0.55 | 2.35 | 24.06 | 25.33 | 23.5 | 2838841 |
| 1730150880 | 23.45 | -0.38 | -1.59 | 23.99 | 23.99 | 23.22 | 2416642 |
| 1729891500 | 23.83 | -0.14 | -0.58 | 24 | 24.05 | 23.57 | 1019542 |
| 1729805160 | 23.97 | 0.09 | 0.38 | 23.77 | 24.3 | 23.51 | 976220 |
| 1729718940 | 23.88 | 0.52 | 2.23 | 23.5 | 24.15 | 23.41 | 1159706 |
| 1729632300 | 23.36 | 0.31 | 1.34 | 23 | 23.4 | 22.76 | 910525 |
| 1729545600 | 23.05 | -0.48 | -2.04 | 23.36 | 23.53 | 22.6 | 760764 |
| 1729286400 | 23.53 | 0.28 | 1.20 | 24.37 | 24.4 | 23.28 | 1375488 |
| 1729200000 | 23.25 | -0.71 | -2.96 | 23.45 | 23.8 | 23 | 815548 |
| 1729113960 | 23.96 | 0.84 | 3.63 | 23.53 | 24.59 | 23.43 | 1536664 |
| 1729027680 | 23.12 | -1.88 | -7.52 | 24.63 | 24.89 | 23.09 | 2150033 |
| 1728941220 | 25 | -0.22 | -0.87 | 24.98 | 25.28 | 24.81 | 2465446 |
| 1728681900 | 25.22 | -0.22 | -0.86 | 25.24 | 25.73 | 25.02 | 1544113 |
| 1728595560 | 25.44 | -0.1 | -0.39 | 25.11 | 26.1 | 25.1 | 1430471 |
| 1728508800 | 25.54 | 0.34 | 1.35 | 24.4 | 26.5 | 24.24 | 2000697 |
| 1728422580 | 25.2 | -2.61 | -9.39 | 26.15 | 27 | 25.03 | 4059440 |
| 1728336000 | 27.81 | -0.51 | -1.80 | 28.5 | 28.595 | 27.305 | 3316158 |
| 1728077220 | 28.32 | 1.16 | 4.28 | 27.69 | 28.49 | 26.88 | 3042748 |
| 1727990760 | 27.1565 | -1.37 | -4.81 | 27.16 | 28.285 | 26.64 | 2063841 |
| 1727904000 | 28.53 | 1.87 | 7.01 | 27.6 | 28.82 | 26.825 | 8077636 |
| 1727818140 | 26.66 | 0.17 | 0.64 | 26.65 | 27 | 25.64 | 3557114 |
| 1727731380 | 26.49 | 2.5 | 10.42 | 25.83 | 26.5 | 24.24 | 10107053 |
| 1727472000 | 23.99 | -0.25 | -1.03 | 24.26 | 24.5 | 23.36 | 5323957 |
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
