Premium
Landbay Inc (PK) (LNBY)
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 | -0.27 | -46.5517241379 | 0.58 | 1.3 | 0.31 | 25000 | 0.651522 | CS |
| 4 | -1.09 | -77.8571428571 | 1.4 | 1.4099 | 0.31 | 5953 | 0.67714789 | CS |
| 12 | -1.49 | -82.7777777778 | 1.8 | 2.01 | 0.31 | 2039 | 0.74001833 | CS |
| 26 | -0.96 | -75.5905511811 | 1.27 | 3.5 | 0.31 | 1228 | 0.89287945 | CS |
| 52 | -0.08 | -20.5128205128 | 0.39 | 3.5 | 0.251 | 1202 | 0.86822985 | CS |
| 156 | 0.1501 | 93.8711694809 | 0.1599 | 3.5 | 0.1599 | 1241 | 0.79419326 | CS |
| 260 | 0.279 | 900 | 0.031 | 3.5 | 0.031 | 1524 | 0.69928218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729632300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 125 |
| 1729545600 | 1.69 | 0.05 | 3.05 | 1.65 | 1.69 | 1.65 | 300 |
| 1729286400 | 1.6399999 | 0.1 | 6.80 | 1.15 | 1.6399999 | 1.15 | 220 |
| 1729200480 | 1.5356 | 0 | 0.00 | 1.5356 | 1.5356 | 1.5356 | 0 |
| 1729114080 | 1.5356 | 0 | 0.00 | 1.5356 | 1.5356 | 1.5356 | 0 |
| 1729027680 | 1.5356 | -0 | -0.29 | 1.5356 | 1.5356 | 1.5356 | 100 |
| 1728941220 | 1.54 | -0 | -0.28 | 1.54 | 1.54 | 1.54 | 100 |
| 1728681780 | 1.5444 | 0 | 0.00 | 1.5444 | 1.5444 | 1.5444 | 0 |
| 1728595380 | 1.5444 | 0 | 0.00 | 1.5444 | 1.5444 | 1.5444 | 0 |
| 1728508980 | 1.5444 | 0 | 0.00 | 1.5444 | 1.5444 | 1.5444 | 0 |
| 1728422580 | 1.5444 | -0.06 | -3.48 | 1.5444 | 1.5444 | 1.5444 | 100 |
| 1728336000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 100 |
| 1728077220 | 1.6 | -0.18 | -10.11 | 1.6 | 1.6 | 1.6 | 100 |
| 1727990760 | 1.78 | -0.01 | -0.56 | 1.78 | 1.78 | 1.78 | 100 |
| 1727904540 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1727818140 | 1.79 | -0.01 | -0.56 | 1.79 | 1.79 | 1.79 | 100 |
| 1727731800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1727472600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1727386200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1727299200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1727212800 | 1.8 | 0.09 | 5.27 | 1.8 | 1.8528 | 1.8 | 400 |
| 1727126940 | 1.7099 | 0.35 | 25.73 | 1.4 | 1.75 | 1.4 | 1300 |
| 1726867200 | 1.36 | -0 | -0.18 | 1.36 | 1.36 | 1.36 | 100 |
| 1726781040 | 1.3625 | 0 | 0.00 | 1.3625 | 1.3625 | 1.3625 | 0 |
| 1726694640 | 1.3625 | 0 | 0.00 | 1.3625 | 1.3625 | 1.3625 | 0 |
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
