Lion Electric Company【LEV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSX
Lion Electric Company (LEV)
Lion Electric Company (LEV) 과거

Lion Electric Company (LEV)

0.27

0.00

(0.00%)

마감 21 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.225	-45.4545454545	0.495	0.51	0.26	1096890	0.35361233	CS
4	-0.6	-68.9655172414	0.87	0.89	0.26	627290	0.4869863	CS
12	-0.7	-72.1649484536	0.97	1.1	0.26	344961	0.65492854	CS
26	-1.08	-80	1.35	1.71	0.26	343671	0.96606885	CS
52	-2.02	-88.2096069869	2.29	2.67	0.26	333399	1.41437165	CS
156	-14.47	-98.1682496608	14.74	14.74	0.26	392354	4.3613273	CS
260	-23.73	-98.875	24	28.38	0.26	372981	5.87217612	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732142400	0.27	-0.065	-19.40	0.315	0.32	0.26	1424508
1732056000	0.335	-0.065	-16.25	0.38	0.39	0.31	2315969
1731969600	0.4	-0.08	-16.67	0.48	0.48	0.4	850363
1731710400	0.48	-0.03	-5.88	0.5	0.5	0.46	566141
1731624000	0.51	0	0.00	0.495	0.51	0.485	327471
1731537600	0.51	0.01	2.00	0.5	0.51	0.495	191472
1731451200	0.5	-0.06	-10.71	0.56	0.56	0.5	426924
1731364800	0.56	0.08	16.67	0.5	0.56	0.49	904289
1731105600	0.48	-0.1	-17.24	0.5	0.51	0.44	1818264
1731019200	0.58	-0.21	-26.58	0.71	0.71	0.58	2481220
1730932800	0.79	-0.03	-3.66	0.84	0.84	0.78	196898
1730846400	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	57461
1730760000	0.83	0	0.00	0.85	0.85	0.8	201124
1730497200	0.83	-0.02	-2.35	0.87	0.88	0.83	130221
1730410800	0.85	0	0.00	0.84	0.85	0.83	157638
1730324400	0.85	-0.01	-1.16	0.85	0.85	0.83	122300
1730238000	0.86	0.01	1.18	0.85	0.86	0.85	43860
1730151600	0.85	-0.02	-2.30	0.86	0.88	0.85	81008
1729892400	0.87	-0.02	-2.25	0.88	0.88	0.86	132588
1729806000	0.89	0.01	1.14	0.87	0.89	0.86	116088
1729719600	0.88	-0.03	-3.30	0.9	0.9	0.86	142924
1729633200	0.91	0	0.00	0.93	0.93	0.9	59988
1729546800	0.91	-0.02	-2.15	0.93	0.95	0.9	152620
1729287600	0.93	0	0.00	0.92	0.96	0.92	259784
1729201200	0.93	0	0.00	0.93	0.93	0.91	87979
1729114800	0.93	0.01	1.09	0.93	0.93	0.92	69049
1729028400	0.92	0.03	3.37	0.91	0.93	0.91	240064
1728682800	0.89	-0.01	-1.11	0.88	0.9	0.88	43905
1728596400	0.9	-0.01	-1.10	0.9	0.9	0.86	385055
1728510000	0.91	0.03	3.41	0.87	0.91	0.86	177462
1728423600	0.88	-0.02	-2.22	0.86	0.88	0.86	74501
1728337200	0.9	0	0.00	0.87	0.9	0.86	161383
1728078000	0.9	0.01	1.12	0.88	0.9	0.86	175538
1727991600	0.89	-0.01	-1.11	0.9	0.9	0.86	279275
1727905200	0.9	-0.02	-2.17	0.92	0.92	0.9	163586
1727818800	0.92	0	0.00	0.92	0.93	0.9	108900
1727732400	0.92	0.01	1.10	0.93	0.93	0.9	113720
1727473200	0.91	0.02	2.25	0.92	0.93	0.9	112255
1727386800	0.89	-0.06	-6.32	0.97	0.98	0.89	521841
1727300400	0.95	-0.03	-3.06	0.97	0.98	0.95	139591
1727214000	0.98	-0.01	-1.01	0.99	1	0.97	92785
1727127600	0.99	-0.06	-5.71	1.02	1.02	0.96	541967
1726868400	1.05	0.04	3.96	0.99	1.05	0.98	258116
1726782000	1.01	0	0.00	1.03	1.04	0.98	272828
1726695600	1.01	-0.01	-0.98	1	1.07	0.99	291729
1726609200	1.02	0	0.00	1.01	1.04	0.99	286178
1726522800	1.02	0	0.00	1.02	1.04	0.98	221943
1726263600	1.02	-0.02	-1.92	1.03	1.07	1.02	167241
1726177200	1.04	0	0.00	1.05	1.06	1.02	67966
1726090800	1.04	0.03	2.97	1.02	1.05	1.01	89355
1726004400	1.01	-0.03	-2.88	1.04	1.04	0.99	125132
1725918000	1.04	-0.02	-1.89	1.05	1.07	1.02	91521
1725658800	1.06	-0.02	-1.85	1.09	1.09	1.02	103403
1725572400	1.08	0.06	5.88	1.03	1.08	1.03	104819
1725486000	1.02	-0.02	-1.92	1.04	1.06	1.01	119749
1725399600	1.04	0.03	2.97	1	1.05	0.99	99818
1725054000	1.01	-0.03	-2.88	1.07	1.07	1.01	79505
1724967600	1.04	0.07	7.22	0.97	1.1	0.95	591122
1724881200	0.97	0.01	1.04	0.96	0.97	0.94	85028
1724794800	0.96	0.01	1.05	0.96	0.97	0.93	72218
1724708400	0.95	0	0.00	0.95	0.95	0.95	0
1724449200	0.95	0.05	5.56	0.92	0.97	0.92	131172
1724362800	0.9	-0.03	-3.23	0.95	0.95	0.9	66833
1724276400	0.93	0.03	3.33	0.92	0.96	0.92	132980

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관