Premium
Lelantos Holdings Inc (ID) (LNTO)
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 | 0.00128 | 8.10126582278 | 0.0158 | 0.022 | 0.0099 | 1880265 | 0.01615773 | CS |
| 4 | 8.0E-5 | 0.470588235294 | 0.017 | 0.0365 | 0.00578 | 736440 | 0.01539164 | CS |
| 12 | 0.01274 | 293.548387097 | 0.00434 | 0.0365 | 0.0032 | 476091 | 0.01351859 | CS |
| 26 | 0.00348 | 25.5882352941 | 0.0136 | 0.0365 | 0.002395 | 448815 | 0.00981827 | CS |
| 52 | -0.045245 | -72.5952667469 | 0.062325 | 0.149 | 0.002395 | 446572 | 0.01191266 | CS |
| 156 | -0.16142 | -90.431372549 | 0.1785 | 1.75 | 0.002395 | 274664 | 0.01402641 | CS |
| 260 | -0.65272 | -97.4499850702 | 0.6698 | 3.05 | 0.002395 | 199060 | 0.01704885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 0.016149 | 0.001009 | 6.66 | 0.0159 | 0.017 | 0.0109 | 506540 |
| 1783545840 | 0.01514 | 0.00164 | 12.15 | 0.0105 | 0.01514 | 0.010335 | 713947 |
| 1783459740 | 0.0135 | -0.00474 | -25.99 | 0.0167 | 0.0167 | 0.0099 | 2613594 |
| 1783373340 | 0.01824 | 0.00624 | 52.00 | 0.0158 | 0.022 | 0.0122 | 3686980 |
| 1783027740 | 0.012 | 0.0025 | 26.32 | 0.0077 | 0.012 | 0.0077 | 56101 |
| 1782941280 | 0.0095 | 0.003 | 46.15 | 0.006 | 0.0109 | 0.00578 | 1467300 |
| 1782854880 | 0.0065 | -0.0029 | -30.85 | 0.0089 | 0.0089 | 0.0065 | 293192 |
| 1782768300 | 0.0094 | -0.00905 | -49.05 | 0.0161 | 0.0161 | 0.0085 | 1326436 |
| 1782509280 | 0.01845 | -0.00579 | -23.89 | 0.02275 | 0.0289 | 0.01845 | 196323 |
| 1782422400 | 0.02424 | 0 | 0.00 | 0.02424 | 0.02424 | 0.02424 | 0 |
| 1782336000 | 0.02424 | -0.00476 | -16.41 | 0.0214 | 0.0243 | 0.0156 | 93430 |
| 1782250140 | 0.029 | 0.00436 | 17.69 | 0.0298 | 0.03623 | 0.02878 | 156000 |
| 1782163500 | 0.02464 | -0.00036 | -1.44 | 0.02 | 0.02464 | 0.019531 | 15100 |
| 1781818140 | 0.025 | 0 | 0.00 | 0.022025 | 0.0365 | 0.02 | 704748 |
| 1781731740 | 0.025 | 0.0056 | 28.87 | 0.0194 | 0.025 | 0.0194 | 86444 |
| 1781645340 | 0.0194 | 0.0044 | 29.33 | 0.01528 | 0.022 | 0.01528 | 440052 |
| 1781558940 | 0.015 | -0.0049 | -24.62 | 0.015 | 0.015 | 0.015 | 33500 |
| 1781299740 | 0.0199 | 0.0029 | 17.06 | 0.017 | 0.0199 | 0.015555 | 129800 |
| 1781213220 | 0.017 | -0.00069 | -3.90 | 0.0155 | 0.017 | 0.0155 | 74941 |
| 1781126940 | 0.01769 | 0 | 0.00 | 0.01769 | 0.01769 | 0.01769 | 0 |
| 1781040540 | 0.01769 | -0.00011 | -0.62 | 0.016645 | 0.01837 | 0.0139 | 114466 |
| 1780954140 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1780694940 | 0.0178 | 0.001155 | 6.94 | 0.016 | 0.0178 | 0.016 | 61000 |
| 1780608540 | 0.016645 | -0.003355 | -16.78 | 0.02 | 0.02049 | 0.014 | 243400 |
| 1780522140 | 0.02 | 0.0028 | 16.28 | 0.017 | 0.0219 | 0.015 | 134900 |
| 1780435740 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1780349340 | 0.0172 | 0 | 0.00 | 0.017 | 0.0175 | 0.01554 | 242370 |
| 1780090080 | 0.0172 | 0.0014 | 8.86 | 0.01575 | 0.0174 | 0.01575 | 2700 |
| 1780003320 | 0.0158 | 0.0072 | 83.72 | 0.0077 | 0.028 | 0.0077 | 2674193 |
| 1779917340 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1779830940 | 0.0086 | 0.004 | 86.96 | 0.0056 | 0.0091 | 0.0047999 | 495300 |
| 1779484920 | 0.0046 | -0.001 | -17.86 | 0.0056 | 0.0056 | 0.0046 | 155161 |
| 1779398880 | 0.0056 | 0.00021 | 3.90 | 0.0056 | 0.0056 | 0.0056 | 11900 |
| 1779312300 | 0.00539 | 0.00019 | 3.65 | 0.00542 | 0.00542 | 0.0052 | 44500 |
| 1779225660 | 0.0052 | -0.0031 | -37.35 | 0.00645 | 0.00675 | 0.0052 | 160130 |
| 1779139500 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1778880300 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1778793900 | 0.0083 | -0.0001 | -1.19 | 0.006 | 0.0083 | 0.006 | 10100 |
| 1778707740 | 0.0084 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0084 | 0 |
| 1778621340 | 0.0084 | -0.0009 | -9.68 | 0.0085 | 0.0085 | 0.00777 | 734891 |
| 1778534940 | 0.0092999 | 0.0049999 | 116.28 | 0.0057999 | 0.0092999 | 0.0057999 | 711000 |
| 1778275200 | 0.0043 | 0.0001 | 2.38 | 0.0043 | 0.00505 | 0.0043 | 60001 |
| 1778188800 | 0.0042 | -0.00135 | -24.32 | 0.0053 | 0.0053 | 0.0042 | 268200 |
| 1778102400 | 0.00555 | 0 | 0.00 | 0.00555 | 0.00555 | 0.00555 | 0 |
| 1778016000 | 0.00555 | -0.00015 | -2.63 | 0.0046 | 0.00555 | 0.0039 | 108000 |
| 1777930140 | 0.0057 | -0.0008 | -12.31 | 0.0064 | 0.0064 | 0.0057 | 120000 |
| 1777671000 | 0.0065 | 0.0018 | 38.30 | 0.00475 | 0.0068 | 0.00475 | 1312841 |
| 1777584540 | 0.0047 | 0.00061 | 14.91 | 0.00385 | 0.0047 | 0.00385 | 117400 |
| 1777498140 | 0.00409 | 0.00069 | 20.29 | 0.0034 | 0.00409 | 0.0034 | 100000 |
| 1777411800 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1777325400 | 0.0034 | -0.0006 | -15.00 | 0.0035 | 0.0035 | 0.0032 | 240000 |
| 1777066140 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776979740 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776893340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776806940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1776720540 | 0.004 | -0.00034 | -7.83 | 0.0035 | 0.0047 | 0.0035 | 213031 |
| 1776460800 | 0.00434 | 0.0001801 | 4.33 | 0.00434 | 0.00434 | 0.00434 | 18085 |
| 1776374940 | 0.0041599 | -4.0E-5 | -0.95 | 0.0037 | 0.0041599 | 0.0035 | 30975 |
| 1776288360 | 0.0042 | -0.0006 | -12.50 | 0.0042 | 0.0042 | 0.0042 | 8510 |
| 1776202140 | 0.0047999 | 0 | 0.00 | 0.00425 | 0.0047999 | 0.00425 | 53958 |
| 1776115740 | 0.0047999 | 0.0013999 | 41.17 | 0.0035 | 0.0047999 | 0.0035 | 597145 |
| 1775856000 | 0.0034 | -0.0003 | -8.11 | 0.0041 | 0.0041 | 0.0034 | 1185458 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
