Premium
Landbay Inc (PK) (LNBY)
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 | 0.05 | 3.84615384615 | 1.3 | 1.75 | 1.25 | 3505 | 1.53586632 | CS |
| 4 | 0.69005 | 104.560951587 | 0.65995 | 1.9402 | 0.452575 | 1961 | 1.14927127 | CS |
| 12 | -0.51 | -27.4193548387 | 1.86 | 1.9402 | 0.31 | 5682 | 0.57306418 | CS |
| 26 | -0.15 | -10 | 1.5 | 3.5 | 0.31 | 2979 | 0.61590528 | CS |
| 52 | 0.79001 | 141.075733495 | 0.55999 | 3.5 | 0.251 | 2258 | 0.67435288 | CS |
| 156 | 1.1901 | 744.277673546 | 0.1599 | 3.5 | 0.1599 | 2016 | 0.66322016 | CS |
| 260 | 1.319 | 4254.83870968 | 0.031 | 3.5 | 0.031 | 2124 | 0.63263744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 1.35 | 0.1 | 8.00 | 1.35 | 1.7 | 1.35 | 3620 |
| 1737498540 | 1.25 | -0.47 | -27.33 | 1.75 | 1.75 | 1.25 | 1645 |
| 1737152880 | 1.72 | 0.43 | 32.94 | 1.3402 | 1.75 | 1.31 | 7654 |
| 1737066420 | 1.2938 | 0.19 | 17.62 | 1.3 | 1.35 | 1.2875 | 1100 |
| 1736979720 | 1.1 | 0.14 | 14.83 | 1.05 | 1.9402 | 1.05 | 800 |
| 1736893380 | 0.957924 | -0.042076 | -4.21 | 1.03 | 1.03 | 0.887 | 500 |
| 1736806800 | 1 | 0.3499 | 53.82 | 0.555525 | 1 | 0.555525 | 3050 |
| 1736547720 | 0.6501 | 0.1001 | 18.20 | 0.5749 | 0.6501 | 0.5362 | 4550 |
| 1736375340 | 0.55 | 0 | 0.00 | 0.452575 | 0.55 | 0.452575 | 620 |
| 1736288940 | 0.55 | -0.0375 | -6.38 | 0.55 | 0.55 | 0.55 | 210 |
| 1736202360 | 0.5875 | -0.00625 | -1.05 | 0.55 | 0.5875 | 0.55 | 2000 |
| 1735942980 | 0.59375 | -0.00625 | -1.04 | 0.6 | 0.6 | 0.59375 | 1500 |
| 1735856760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735683960 | 0.6 | -0.05995 | -9.08 | 0.6 | 0.6 | 0.6 | 100 |
| 1735597620 | 0.65995 | 0 | 0.00 | 0.65995 | 0.65995 | 0.65995 | 0 |
| 1735338420 | 0.65995 | 0 | 0.00 | 0.65995 | 0.65995 | 0.65995 | 0 |
| 1735252020 | 0.65995 | -0.09005 | -12.01 | 0.65995 | 0.65995 | 0.65995 | 100 |
| 1735078800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734992400 | 0.75 | -0.09 | -10.71 | 0.75 | 0.75 | 0.75 | 250 |
| 1734733200 | 0.84 | 0.14 | 20.00 | 0.63005 | 0.84 | 0.63005 | 600 |
| 1734646800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 500 |
| 1734560940 | 0.7 | 0.39 | 125.81 | 0.479664 | 0.828712 | 0.47485 | 7790 |
| 1734474360 | 0.31 | -0.3 | -49.18 | 0.7 | 0.7 | 0.31 | 90505 |
| 1734388140 | 0.61 | -0.065 | -9.63 | 0.6 | 0.65 | 0.6 | 18060 |
| 1734128940 | 0.675 | -0.135 | -16.67 | 0.58 | 1.3 | 0.58 | 31940 |
| 1734042000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733955600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733869200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733782800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733523600 | 0.81 | -0.44 | -35.20 | 0.81 | 0.81 | 0.81 | 2000 |
| 1733436600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733350200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733263800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733177400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732918200 | 1.25 | -0.05 | -3.85 | 1.2 | 1.3 | 1.2 | 300 |
| 1732746540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 200 |
| 1732660140 | 1.3 | -0.03 | -2.20 | 1.375 | 1.3939999 | 1.3 | 550 |
| 1732573560 | 1.3292 | -0.07 | -5.06 | 1.3292 | 1.3292 | 1.3292 | 120 |
| 1732314540 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732228140 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732141740 | 1.4 | -0.01 | -0.70 | 1.4 | 1.4 | 1.4 | 210 |
| 1732054800 | 1.4099 | -0.24 | -14.55 | 1.4 | 1.4099 | 1.4 | 200 |
| 1731968640 | 1.65 | 0.2 | 13.79 | 1.65 | 1.65 | 1.65 | 100 |
| 1731709740 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731623340 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731536940 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731450540 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731364140 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731104940 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731018540 | 1.45 | 0.32 | 28.04 | 1.45 | 1.45 | 1.45 | 550 |
| 1730931600 | 1.1325 | -0.78 | -40.64 | 1.1325 | 1.1325 | 1.1325 | 130 |
| 1730841780 | 1.9078 | 0 | 0.00 | 1.9078 | 1.9078 | 1.9078 | 0 |
| 1730755380 | 1.9078 | 0 | 0.00 | 1.9078 | 1.9078 | 1.9078 | 0 |
| 1730496180 | 1.9078 | 0 | 0.00 | 1.9078 | 1.9078 | 1.9078 | 0 |
| 1730409780 | 1.9078 | 0.06 | 3.12 | 1.86 | 1.9078 | 1.86 | 383 |
| 1730323500 | 1.85 | -0.16 | -7.96 | 2 | 2 | 1.85 | 200 |
| 1730237280 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 100 |
| 1730150940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729891740 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729805340 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729718940 | 2 | 0.31 | 18.34 | 1.7 | 2 | 1.7 | 312 |
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
