Premium
LNG Energy Group Corporation (QB) (LNGNF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01015 | -17.2033898305 | 0.059 | 0.0633 | 0.044 | 72703 | 0.05350221 | CS |
| 4 | 0.00285 | 6.19565217391 | 0.046 | 0.072 | 0.044 | 28391 | 0.05502104 | CS |
| 12 | -0.00715 | -12.7678571429 | 0.056 | 0.089 | 0.038 | 23202 | 0.0578363 | CS |
| 26 | -0.06865 | -58.4255319149 | 0.1175 | 0.128 | 0.037 | 31387 | 0.05799873 | CS |
| 52 | -0.20815 | -80.9922178988 | 0.257 | 0.292 | 0.037 | 19119 | 0.07880476 | CS |
| 156 | -0.15115 | -75.575 | 0.2 | 0.507 | 0.037 | 16372 | 0.11446997 | CS |
| 260 | -0.15115 | -75.575 | 0.2 | 0.507 | 0.037 | 16372 | 0.11446997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.04885 | 0.00485 | 11.02 | 0.0514 | 0.0514 | 0.04885 | 44672 |
| 1745616480 | 0.044 | -0.01026 | -18.91 | 0.044 | 0.044 | 0.044 | 148 |
| 1745529840 | 0.05426 | -0.00014 | -0.26 | 0.0571 | 0.0571 | 0.0529 | 136686 |
| 1745443560 | 0.0544 | 0.0014 | 2.64 | 0.0515 | 0.0544 | 0.05094 | 4048 |
| 1745357340 | 0.053 | -0.006 | -10.17 | 0.059 | 0.0633 | 0.053 | 221634 |
| 1745270400 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 1000 |
| 1744925340 | 0.059 | 0.0064 | 12.17 | 0.0573 | 0.059 | 0.0573 | 4738 |
| 1744838940 | 0.0526 | -0.0054 | -9.31 | 0.0569 | 0.0648 | 0.0526 | 2125 |
| 1744752360 | 0.058 | -0.0002 | -0.34 | 0.05585 | 0.058 | 0.0535 | 12432 |
| 1744666140 | 0.0582 | -0.0018 | -3.00 | 0.06 | 0.06 | 0.05225 | 23300 |
| 1744406940 | 0.06 | -0.0015 | -2.44 | 0.0615 | 0.0623 | 0.06 | 29466 |
| 1744320120 | 0.0615 | 0.0025 | 4.24 | 0.06 | 0.0633 | 0.06 | 23010 |
| 1744234140 | 0.059 | -0.001 | -1.67 | 0.0479 | 0.059 | 0.0479 | 3333 |
| 1744147740 | 0.06 | 0 | 0.00 | 0.0546 | 0.06 | 0.0488 | 14553 |
| 1744061220 | 0.06 | 0.00555 | 10.19 | 0.072 | 0.072 | 0.06 | 23307 |
| 1743802020 | 0.05445 | 0.00705 | 14.87 | 0.05445 | 0.05445 | 0.05445 | 336 |
| 1743715440 | 0.0474 | -0.00072 | -1.50 | 0.0474 | 0.0474 | 0.0474 | 148 |
| 1743629040 | 0.04812 | -0.00158 | -3.18 | 0.0457 | 0.0502 | 0.0449 | 7339 |
| 1743542640 | 0.0497 | -0.0005 | -1.00 | 0.046 | 0.0497 | 0.045 | 3436 |
| 1743456540 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1743197340 | 0.0502 | -0.00092 | -1.80 | 0.0484 | 0.0502 | 0.0484 | 7876 |
| 1743110940 | 0.05112 | 0 | 0.00 | 0.05112 | 0.05112 | 0.05112 | 0 |
| 1743024540 | 0.05112 | -0.00178 | -3.36 | 0.0480999 | 0.053 | 0.045 | 2566 |
| 1742938140 | 0.0529 | 0 | 0.00 | 0.0529 | 0.0529 | 0.0529 | 100076 |
| 1742851200 | 0.0529 | 0.004068 | 8.33 | 0.041 | 0.0529 | 0.041 | 10298 |
| 1742592540 | 0.048832 | 0.001132 | 2.37 | 0.04464 | 0.048832 | 0.04464 | 796 |
| 1742505600 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1742419200 | 0.0477 | -0.0001 | -0.21 | 0.0477 | 0.0477 | 0.0477 | 1032 |
| 1742333400 | 0.0478 | 0 | 0.00 | 0.0478 | 0.0478 | 0.0478 | 5000 |
| 1742246400 | 0.0478 | 0.0098 | 25.79 | 0.0478 | 0.0478 | 0.0478 | 1110 |
| 1741987680 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 281 |
| 1741901340 | 0.04 | -0.012 | -23.08 | 0.038 | 0.0509999 | 0.038 | 3187 |
| 1741814940 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 19336 |
| 1741728480 | 0.052 | -0.007 | -11.86 | 0.052 | 0.052 | 0.052 | 714 |
| 1741641600 | 0.059 | 0.0080001 | 15.69 | 0.05975 | 0.05975 | 0.059 | 10404 |
| 1741386000 | 0.0509999 | 0.0083249 | 19.51 | 0.0601 | 0.075 | 0.0506 | 22979 |
| 1741299840 | 0.042675 | 0 | 0.00 | 0.042675 | 0.042675 | 0.042675 | 0 |
| 1741213440 | 0.042675 | -0.004525 | -9.59 | 0.0412 | 0.05 | 0.0412 | 2662 |
| 1741127160 | 0.0472 | 0 | 0.00 | 0.0472 | 0.0472 | 0.0472 | 0 |
| 1741040760 | 0.0472 | 0.003 | 6.79 | 0.0472 | 0.0472 | 0.0472 | 1695 |
| 1740781740 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1740695340 | 0.0442 | -0.0042 | -8.68 | 0.0412 | 0.0442 | 0.0412 | 1889 |
| 1740608400 | 0.0484 | -0.0076 | -13.57 | 0.0509999 | 0.0509999 | 0.0484 | 4417 |
| 1740522480 | 0.056 | -0.004 | -6.67 | 0.056001 | 0.056001 | 0.056 | 20000 |
| 1740435600 | 0.06 | 0.0042 | 7.53 | 0.059 | 0.06 | 0.055 | 7690 |
| 1740176400 | 0.0558 | -0.004 | -6.69 | 0.047 | 0.06796 | 0.047 | 5198 |
| 1740090480 | 0.0598 | -0.00552 | -8.45 | 0.0598 | 0.0598 | 0.0598 | 19022 |
| 1740003960 | 0.06532 | 0.00552 | 9.23 | 0.06164 | 0.06532 | 0.0598 | 9760 |
| 1739917740 | 0.0598 | -0.0112 | -15.77 | 0.07 | 0.07 | 0.0598 | 29994 |
| 1739572020 | 0.0709999 | -0.002 | -2.74 | 0.0792 | 0.0792 | 0.0709999 | 54768 |
| 1739485320 | 0.073 | -0.0058 | -7.36 | 0.07453 | 0.08 | 0.072 | 62243 |
| 1739398920 | 0.0788 | 0.0182 | 30.03 | 0.08895 | 0.089 | 0.07785 | 50086 |
| 1739312940 | 0.0606 | 0.00325 | 5.67 | 0.072 | 0.072 | 0.0606 | 2888 |
| 1739226000 | 0.05735 | 0.00051 | 0.90 | 0.064 | 0.064 | 0.05735 | 988 |
| 1738967160 | 0.05684 | 0.00684 | 13.68 | 0.0572 | 0.0608 | 0.056 | 45673 |
| 1738880400 | 0.05 | -0.0075 | -13.04 | 0.0566 | 0.0566 | 0.05 | 55461 |
| 1738794480 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1738708080 | 0.0575 | -0.0025 | -4.17 | 0.0602 | 0.0602 | 0.0553 | 13350 |
| 1738621740 | 0.06 | 0.004 | 7.14 | 0.056 | 0.06 | 0.056 | 98829 |
| 1738362000 | 0.056 | -0.0075 | -11.81 | 0.056 | 0.056 | 0.056 | 392 |
| 1738276080 | 0.0635 | 0.0008 | 1.28 | 0.0635 | 0.0635 | 0.0635 | 4516 |
| 1738189740 | 0.0627 | 0.0027 | 4.50 | 0.0627 | 0.0627 | 0.0627 | 6168 |
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
