Premium
Lurcara Diamond Corporation (PK) (LUCRF)
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 | -0.00852 | -3.08472121651 | 0.2762 | 0.2762 | 0.2587 | 10000 | 0.2608875 | CS |
| 4 | 0.02268 | 9.25714285714 | 0.245 | 0.2762 | 0.239 | 10565 | 0.25390476 | CS |
| 12 | 0.01236 | 4.84098386339 | 0.25532 | 0.31 | 0.239 | 11152 | 0.26605875 | CS |
| 26 | -0.10222 | -27.6344958097 | 0.3699 | 0.39575 | 0.239 | 19877 | 0.3259254 | CS |
| 52 | 0.01008 | 3.91304347826 | 0.2576 | 0.4116 | 0.2109 | 32235 | 0.31116099 | CS |
| 156 | -0.19987 | -42.7483691584 | 0.46755 | 0.56702 | 0.209 | 29029 | 0.3444062 | CS |
| 260 | -0.08732 | -24.5971830986 | 0.355 | 0.825 | 0.209 | 37924 | 0.42715974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.2676799 | 0.0089799 | 3.47 | 0.2676799 | 0.2676799 | 0.2676799 | 350 |
| 1745616240 | 0.2587 | 0 | 0.00 | 0.2587 | 0.2587 | 0.2587 | 0 |
| 1745529840 | 0.2587 | -0.0175 | -6.34 | 0.2587 | 0.2587 | 0.2587 | 17500 |
| 1745443740 | 0.2762 | 0 | 0.00 | 0.2762 | 0.2762 | 0.2762 | 0 |
| 1745357340 | 0.2762 | 0.018 | 6.97 | 0.2762 | 0.2762 | 0.2762 | 2500 |
| 1745270940 | 0.2582 | 0 | 0.00 | 0.2582 | 0.2582 | 0.2582 | 0 |
| 1744925340 | 0.2582 | -0.00295 | -1.13 | 0.258 | 0.263 | 0.257 | 25800 |
| 1744838760 | 0.26115 | 0 | 0.00 | 0.26115 | 0.26115 | 0.26115 | 0 |
| 1744752360 | 0.26115 | 0.01615 | 6.59 | 0.2582999 | 0.2663499 | 0.257 | 21080 |
| 1744665720 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1744406520 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1744320120 | 0.245 | -0.004488 | -1.80 | 0.245 | 0.245 | 0.245 | 1000 |
| 1744234140 | 0.249488 | 0 | 0.00 | 0.249488 | 0.249488 | 0.249488 | 0 |
| 1744147740 | 0.249488 | 0.010488 | 4.39 | 0.249488 | 0.249488 | 0.249488 | 200 |
| 1744061220 | 0.239 | 0 | 0.00 | 0.239 | 0.239 | 0.239 | 0 |
| 1743802020 | 0.239 | -0.015 | -5.91 | 0.254 | 0.254 | 0.239 | 19399 |
| 1743715440 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1743629040 | 0.254 | 0.014 | 5.83 | 0.254 | 0.254 | 0.254 | 105 |
| 1743542580 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1743456180 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 7500 |
| 1743197340 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 1000 |
| 1743110880 | 0.25 | -0.00177 | -0.70 | 0.25 | 0.25 | 0.25 | 2000 |
| 1743024540 | 0.25177 | 0.00027 | 0.11 | 0.2501 | 0.252623 | 0.25 | 27000 |
| 1742938140 | 0.2515 | -0.0047 | -1.83 | 0.2515 | 0.2515 | 0.2515 | 17500 |
| 1742851200 | 0.2562 | -0.0338 | -11.66 | 0.25 | 0.2562 | 0.25 | 700 |
| 1742592600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742506200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742419800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1742333400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8500 |
| 1742246400 | 0.29 | 0.024 | 9.02 | 0.29 | 0.29 | 0.29 | 2700 |
| 1741987680 | 0.266 | 0.0203 | 8.26 | 0.266 | 0.266 | 0.266 | 1404 |
| 1741901340 | 0.2457 | -0.0239 | -8.86 | 0.2666 | 0.2666 | 0.2457 | 10500 |
| 1741814940 | 0.2696 | -0.01145 | -4.07 | 0.2696 | 0.2696 | 0.2696 | 20000 |
| 1741728480 | 0.28105 | -0.00315 | -1.11 | 0.28105 | 0.28105 | 0.28105 | 100 |
| 1741645200 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1741386000 | 0.2842 | 0.0002001 | 0.07 | 0.2842 | 0.2842 | 0.2842 | 360 |
| 1741300140 | 0.2839999 | 0.0124999 | 4.60 | 0.2708999 | 0.2839999 | 0.2708999 | 20000 |
| 1741213440 | 0.2715 | 0.0106 | 4.06 | 0.2602999 | 0.2813359 | 0.2602999 | 30000 |
| 1741126800 | 0.2609 | -0.009 | -3.33 | 0.2545 | 0.2609 | 0.2545 | 10000 |
| 1741040760 | 0.2698999 | -0.009 | -3.23 | 0.2698999 | 0.2698999 | 0.2698999 | 2530 |
| 1740781260 | 0.2789 | -0.012 | -4.13 | 0.2789 | 0.28 | 0.2789 | 7507 |
| 1740694800 | 0.2909 | 0 | 0.00 | 0.2909 | 0.2909 | 0.2909 | 0 |
| 1740608400 | 0.2909 | -0.0091 | -3.03 | 0.2909 | 0.2909 | 0.2909 | 8500 |
| 1740522480 | 0.3 | -0.003 | -0.99 | 0.3 | 0.3 | 0.3 | 9000 |
| 1740435600 | 0.303 | 0.0444 | 17.17 | 0.2898 | 0.31 | 0.2898 | 17900 |
| 1740176400 | 0.2586 | -0.0295 | -10.24 | 0.2586 | 0.2586 | 0.2586 | 200 |
| 1740090360 | 0.2881 | 0 | 0.00 | 0.2881 | 0.2881 | 0.2881 | 0 |
| 1740003960 | 0.2881 | 0.0231 | 8.72 | 0.267 | 0.2918 | 0.267 | 46000 |
| 1739917740 | 0.265 | 0.01 | 3.92 | 0.2818 | 0.2818 | 0.265 | 4540 |
| 1739572020 | 0.255 | -0.0075 | -2.86 | 0.255 | 0.255 | 0.255 | 80100 |
| 1739485320 | 0.2625 | -0.0175 | -6.25 | 0.26876 | 0.26876 | 0.2625 | 2000 |
| 1739398920 | 0.28 | 0.0355 | 14.52 | 0.2827 | 0.2827 | 0.2791 | 14500 |
| 1739312940 | 0.2445 | -0.0015 | -0.61 | 0.254 | 0.254 | 0.2445 | 9700 |
| 1739226000 | 0.246 | -0.004 | -1.60 | 0.25 | 0.25 | 0.246 | 5000 |
| 1738967160 | 0.25 | 0.0018 | 0.73 | 0.25 | 0.25 | 0.25 | 500 |
| 1738880400 | 0.2482 | 0 | 0.00 | 0.2482 | 0.2482 | 0.2482 | 0 |
| 1738794000 | 0.2482 | -0.00505 | -1.99 | 0.2531 | 0.2531 | 0.2482 | 400 |
| 1738708080 | 0.2532499 | -0.00207 | -0.81 | 0.2532499 | 0.2532499 | 0.2532499 | 1000 |
| 1738621740 | 0.25532 | 0.00532 | 2.13 | 0.25532 | 0.25532 | 0.25532 | 1000 |
| 1738362480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738276080 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 6957 |
| 1738189740 | 0.27 | 0.00455 | 1.71 | 0.278 | 0.278 | 0.27 | 5500 |
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
