Premium
Luvu Brands Inc (QB) (LUVU)
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 | 0.003196 | 7.99 | 0.04 | 0.04395 | 0.04 | 7432 | 0.04241629 | CS |
| 4 | -0.002404 | -5.27192982456 | 0.0456 | 0.0587 | 0.03 | 144349 | 0.03994015 | CS |
| 12 | -0.008804 | -16.9307692308 | 0.052 | 0.07 | 0.03 | 113793 | 0.04772312 | CS |
| 26 | -0.027979 | -39.3101510362 | 0.071175 | 0.071175 | 0.03 | 96369 | 0.04928117 | CS |
| 52 | -0.038804 | -47.3219512195 | 0.082 | 0.0969 | 0.03 | 80073 | 0.05656719 | CS |
| 156 | -0.130404 | -75.1175115207 | 0.1736 | 0.25 | 0.03 | 64941 | 0.09665715 | CS |
| 260 | -0.032304 | -42.7867549669 | 0.0755 | 0.6 | 0.0205 | 144837 | 0.15882703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.04249 | 0 | 0.00 | 0.04249 | 0.04249 | 0.04249 | 10000 |
| 1745529840 | 0.04249 | 0.00249 | 6.23 | 0.04 | 0.04249 | 0.04 | 11635 |
| 1745443740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1745357340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 660 |
| 1745270940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1744925340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1744838940 | 0.04 | -0.00274 | -6.41 | 0.04 | 0.04 | 0.04 | 9006 |
| 1744752540 | 0.04274 | 0 | 0.00 | 0.04274 | 0.04274 | 0.04274 | 0 |
| 1744666140 | 0.04274 | 0 | 0.00 | 0.04274 | 0.04274 | 0.04274 | 0 |
| 1744406940 | 0.04274 | 0.00449 | 11.74 | 0.04 | 0.0428 | 0.04 | 2856 |
| 1744320540 | 0.03825 | 0 | 0.00 | 0.03825 | 0.03825 | 0.03825 | 0 |
| 1744234140 | 0.03825 | -0.00665 | -14.81 | 0.04 | 0.04 | 0.03825 | 20000 |
| 1744147740 | 0.0449 | 0.0054 | 13.67 | 0.04225 | 0.0449 | 0.04225 | 11800 |
| 1744061220 | 0.0395 | 0 | 0.00 | 0.04435 | 0.04435 | 0.0395 | 32650 |
| 1743802020 | 0.0395 | -0.014644 | -27.05 | 0.05 | 0.05 | 0.03 | 1599750 |
| 1743715440 | 0.054144 | 0 | 0.00 | 0.054144 | 0.054144 | 0.054144 | 0 |
| 1743629040 | 0.054144 | -0.004556 | -7.76 | 0.054144 | 0.054144 | 0.054144 | 1000 |
| 1743542640 | 0.0587 | 0 | 0.00 | 0.0587 | 0.0587 | 0.0587 | 29827 |
| 1743456180 | 0.0587 | 0.0087 | 17.40 | 0.0456 | 0.0587 | 0.0400999 | 3000 |
| 1743197340 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.0484 | 70084 |
| 1743110940 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1743024540 | 0.052 | 0.0156 | 42.86 | 0.04 | 0.052 | 0.04 | 244625 |
| 1742938140 | 0.0364 | -0.0136 | -27.20 | 0.048525 | 0.05 | 0.0364 | 300000 |
| 1742851200 | 0.05 | -0.002 | -3.85 | 0.050025 | 0.052 | 0.04963 | 230100 |
| 1742592540 | 0.052 | 0 | 0.00 | 0.051175 | 0.052 | 0.051175 | 50000 |
| 1742505960 | 0.052 | -0.006 | -10.34 | 0.052 | 0.052 | 0.052 | 20502 |
| 1742419200 | 0.058 | 0.00051 | 0.89 | 0.058 | 0.058 | 0.057 | 124000 |
| 1742333400 | 0.05749 | 0 | 0.00 | 0.05749 | 0.05749 | 0.05749 | 1 |
| 1742246400 | 0.05749 | -0.00051 | -0.88 | 0.05749 | 0.05749 | 0.05749 | 11000 |
| 1741987740 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1741901340 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1741814940 | 0.058 | 0.00025 | 0.43 | 0.058 | 0.058 | 0.058 | 12079 |
| 1741728480 | 0.05775 | -0.00425 | -6.85 | 0.0579 | 0.058 | 0.05775 | 28421 |
| 1741645200 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1741386000 | 0.062 | 0.002 | 3.33 | 0.06 | 0.062 | 0.06 | 110000 |
| 1741300140 | 0.06 | 0.002 | 3.45 | 0.06 | 0.06 | 0.0585 | 184020 |
| 1741213440 | 0.058 | -0.012 | -17.14 | 0.058 | 0.058 | 0.058 | 71452 |
| 1741126800 | 0.07 | 0.004175 | 6.34 | 0.065 | 0.07 | 0.0575 | 106000 |
| 1741040760 | 0.065825 | 0.009625 | 17.13 | 0.0623 | 0.07 | 0.0534 | 30250 |
| 1740781260 | 0.0562 | -0.001224 | -2.13 | 0.0623 | 0.0633 | 0.05615 | 101787 |
| 1740695340 | 0.057424 | 0.006934 | 13.73 | 0.0509999 | 0.057424 | 0.05075 | 176709 |
| 1740608400 | 0.05049 | 0 | 0.00 | 0.05 | 0.05049 | 0.05 | 3450 |
| 1740522000 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1740435600 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1740176400 | 0.05049 | -0.00051 | -1.00 | 0.05 | 0.05049 | 0.048 | 84523 |
| 1740090540 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740004140 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739917740 | 0.0509999 | 0.0005099 | 1.01 | 0.051175 | 0.052 | 0.05076 | 131940 |
| 1739571720 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1739485320 | 0.05049 | -0.00051 | -1.00 | 0.0509999 | 0.0509999 | 0.0443 | 137300 |
| 1739398920 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.0486 | 192390 |
| 1739312940 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 44610 |
| 1739226000 | 0.0509999 | 0.0005099 | 1.01 | 0.0509999 | 0.0509999 | 0.0505 | 156000 |
| 1738966800 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1738880400 | 0.05049 | -0.00051 | -1.00 | 0.050425 | 0.0509999 | 0.050425 | 140103 |
| 1738794480 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738708080 | 0.0509999 | -0.001675 | -3.18 | 0.0539 | 0.0539 | 0.04999 | 7676 |
| 1738621740 | 0.052675 | 0.0016751 | 3.28 | 0.052 | 0.052675 | 0.052 | 50510 |
| 1738362000 | 0.0509999 | 0.0019999 | 4.08 | 0.0483 | 0.0509999 | 0.0483 | 53000 |
| 1738276080 | 0.049 | -0.002 | -3.92 | 0.05136 | 0.05175 | 0.046512 | 115000 |
| 1738189740 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1738103280 | 0.0509999 | 0.0019999 | 4.08 | 0.0509999 | 0.0509999 | 0.0509999 | 1753 |
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
