Dati storici Lineage Inc - LINE

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	1.86	4.3795620438	42.47	45.37	41.45	1031200	43.197868	CS
4	5.32	13.6375288388	39.01	45.37	37.9	1032057	41.90895574	CS
12	6.16	16.1383285303	38.17	45.37	31.33	1003698	37.85788361	CS
26	9.72	28.0843686796	34.61	45.37	31.33	1349098	37.06872344	CS
52	-0.83	-1.83790965456	45.16	46.99	31.33	1278072	38.41915966	CS
156	-37.67	-45.9390243902	82	89.85	31.33	1248684	51.63922848	CS
260	-37.67	-45.9390243902	82	89.85	31.33	1248684	51.63922848	CS

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781130900	44.33	-0.22	-0.49	44.22	44.96	43.75	1136724
1781044500	44.55	2.26	5.34	43.11	45.37	42.6	1885923
1780958100	42.29	-0.34	-0.80	42.63	43.02	42.26	724182
1780698900	42.63	-0.57	-1.32	42.62	42.9	42.04	832835
1780612500	43.2	1.63	3.92	42.15	43.44	41.93	839892
1780526100	41.57	-1.41	-3.28	42.47	42.47	41.45	873170
1780439700	42.98	-1.05	-2.38	44.03	44.2	42.88	897252
1780353300	44.03	-0.38	-0.86	44	44.395	43.75	720161
1780094100	44.41	0.49	1.12	43.73	44.99	43.42	1287080
1780007700	43.92	0.55	1.27	43.3	44.88	42.58	1271362
1779921300	43.37	1.66	3.98	41.71	43.435	41.71	1672356
1779834900	41.71	0.83	2.03	41.49	42.24	41.11	1102494
1779489300	40.88	0.83	2.07	40.22	41.35	39.81	1491730
1779402900	40.05	0.29	0.73	39.38	40.5	38.965	432296
1779316500	39.76	1.44	3.76	38.5	39.99	38.08	712915
1779230100	38.32	-0.77	-1.97	38.83	38.94	38.27	683166
1779143700	39.09	0.64	1.66	38.44	39.26	38.44	723806
1778884500	38.45	-0.95	-2.41	39.22	39.33	37.9	720884
1778798100	39.4	-0.41	-1.03	39.81	40.3899	39.3	1296659
1778711700	39.81	0.92	2.37	39.01	39.85	38.57	1440912
1778625300	38.89	-0.43	-1.09	39.25	39.58	38.45	1266045
1778538900	39.32	-0.64	-1.60	39.98	40.115	39.18	1295304
1778279700	39.96	-0.01	-0.03	39.95	40.35	39.48	1273387
1778193300	39.97	2.16	5.71	38.5	41	38.5	1371577
1778106900	37.81	1.31	3.59	35.88	38.68	35.665	1515780
1778020500	36.5	1.21	3.43	35.49	36.595	35.18	1290129
1777934100	35.29	-1.75	-4.72	36.85	37.165	35.225	757964
1777674900	37.04	0.16	0.43	36.82	37.15	36.43	802289
1777588500	36.88	0.89	2.47	36.11	36.92	36.02	687986
1777502100	35.99	-0.6	-1.64	36.33	37.07	35.84	1666954
1777415700	36.59	0.46	1.27	36.19	36.6675	35.57	604946
1777329300	36.13	-1.01	-2.72	36.21	36.675	35.86	782961
1777070100	37.14	1.59	4.47	35.53	37.19	35.23	1188354
1776983700	35.55	-0.41	-1.14	36.02	36.53	34.97	786613
1776897300	35.96	-0.65	-1.78	37.03	37.25	35.87	809229
1776810900	36.61	-1.02	-2.71	37.53	37.645	36.17	674827
1776724500	37.63	-0.06	-0.16	37.4	37.86	37.21	673485
1776465300	37.69	1.21	3.32	37.03	38.47	36.855	1429759
1776378900	36.48	0.8	2.24	35.79	36.645	35.51	1138183
1776292500	35.68	-0.21	-0.59	36.07	36.22	35.48	677993
1776206100	35.89	0.38	1.07	35.51	35.98	34.98	1039944
1776119700	35.51	1.18	3.44	33.9	35.65	33.705	860641
1775860500	34.33	-0.14	-0.41	34.715	35.33	34.18	488872
1775774100	34.47	0.05	0.15	33.91	34.72	33.71	618352
1775687700	34.42	1.77	5.42	34.1009	34.44	33.479999	1115895
1775601300	32.65	0.04	0.12	32.45	32.875	32.15	723806
1775514900	32.61	-0.32	-0.97	32.68	33.04	32.39	958540
1775169300	32.93	0.15	0.46	32.189999	33.189999	31.56	955795
1775082900	32.78	0.02	0.06	32.75	33.229999	32.42	1213071
1774996500	32.759999	0.92	2.89	32.17	33.24	31.64	1118100
1774910100	31.84	0.04	0.13	32.189999	32.85	31.33	1431555
1774650900	31.8	-1.85	-5.50	33.545	33.545	31.76	1456464
1774564500	33.65	-1.24	-3.55	34.665	35.06	33.59	962085
1774478100	34.89	-0.46	-1.30	35.9	35.9	34.68	573704
1774391700	35.35	0.12	0.34	35.12	35.56	34.06	682635
1774305300	35.23	0.1	0.28	35.665	35.99	35.15	866850
1774046100	35.13	-1.62	-4.41	37.03	37.03	34.355	750735
1773959700	36.75	-1.07	-2.83	37.695	37.695	36.31	720975
1773873300	37.82	-0.78	-2.02	38.17	38.64	37.74	552437
1773786900	38.6	1.35	3.62	37.845	39.24	37.845	1002914
1773700500	37.25	0.82	2.25	37.13	38.02	36.8	822272
1773441300	36.43	-0.44	-1.19	37.34	37.565	36.315	558145
1773354900	36.87	-2.33	-5.94	39.48	39.48	36.79	1445622
1773268500	39.2	0.04	0.10	39.19	39.3799	38.44	2619134
1773182100	39.16	0.16	0.41	38.68	39.7	38.43	1563021
1773095700	39	-0.5	-1.27	38.51	39.34	37.6055	1158196
1772840100	39.5	-0.97	-2.40	39.89	40.13	38.995	727261
1772753700	40.47	-0.07	-0.17	40.23	40.595	39.72	1496482
1772667300	40.54	0.55	1.38	40.275	40.63	39.35	847339
1772580900	39.99	-0.79	-1.94	39.64	40.54	38.41	1024889
1772494500	40.78	0.23	0.55	39.86	40.835	39.37	806764
1772235300	40.555	-0.42	-1.01	40.29	40.95	40	547789
1772148900	40.97	0.52	1.29	40.29	40.97	39.71	1591993
1772062500	40.45	2.39	6.28	37.72	40.55	37.69	1318896
1771976100	38.06	0.97	2.62	36.96	38.06	36.59	2076006
1771889700	37.09	-1.21	-3.16	38.21	38.6	36.83	2948188
1771630500	38.3	-0.7	-1.79	38.97	39.09	38	2337983
1771544100	39	2.39	6.53	37.81	39.67	37.61	1841143
1771457700	36.61	-0.51	-1.37	37.12	37.27	36.545	1013153
1771371300	37.12	-0.71	-1.88	38.14	38.35	36.625	2084751
1771025700	37.83	-0.01	-0.03	38.11	38.2	37.43	893020
1770939300	37.84	-1.04	-2.67	39	39.5	36.765	1769542
1770852900	38.88	-1.33	-3.31	40.21	40.38	38.65	627707
1770766500	40.21	0.88	2.24	39.84	40.322	39.435	1129651
1770680100	39.33	0.7	1.81	38.63	39.5	37.825	1301849
1770420900	38.63	1.89	5.14	37.16	38.72	36.31	1578069
1770334500	36.74	-0.81	-2.16	36.97	37.43	36.31	1646555
1770248100	37.55	2.45	6.96	35.71	37.58	35.62	3796006
1770161700	35.105	-0.15	-0.41	35.28	36.05	34.81	1740297
1770075300	35.25	-0.46	-1.29	35.71	35.97	35.09	1214405
1769816100	35.71	-0.27	-0.75	36.2	36.82	35.13	2541840
1769729700	35.98	-0.02	-0.06	36.42	36.44	35.8	1941204
1769643300	36	-0.19	-0.53	36.43	36.73	35.77	1735064
1769556900	36.19	-0.22	-0.60	36.32	36.4752	35.9	1451390
1769470500	36.41	-0.09	-0.25	36.5	36.94	35.93	2209023
1769211300	36.5	1.26	3.58	35.2	36.58	35.07	1861678
1769124900	35.24	-0.22	-0.62	35.56	35.98	35.2	1363824
1769038500	35.46	0.16	0.45	35.85	36.245	34.66	1688995
1768952100	35.3	-1.04	-2.86	36.21	36.21	35.24	2083355
1768606500	36.34	-0.12	-0.33	36.28	36.87	36.17	1265347
1768520100	36.46	-0.47	-1.27	36.95	37.2371	36.36	875383
1768433700	36.93	0.61	1.68	36.3	37.25	36.3	830748
1768347300	36.32	-0.87	-2.34	36.52	36.725	35.695	1321290
1768260900	37.19	0.7	1.92	36.58	37.205	36.19	1129453
1768001700	36.49	-0.06	-0.16	36.71	37.08	35.7	854202
1767915300	36.55	1.47	4.19	34.81	36.67	34.68	908167
1767828900	35.08	-0.97	-2.69	36.22	36.56	34.98	732318
1767742500	36.05	0.7	1.98	35.28	36.29	35	901083
1767656100	35.35	-0.07	-0.20	35.42	35.91	34.71	1213460
1767396900	35.42	0.42	1.20	34.88	35.703	34.33	1432660
1767224100	35	-0.52	-1.46	34.95	35.26	34.36	2143353
1767137700	35.52	1.18	3.44	34.3	35.53	34.19	2708989
1767051300	34.34	-0.33	-0.95	34.52	34.815	34.15	5778193
1766792100	34.67	-0.41	-1.17	35.01	35.195	34.39	1109082
1766613840	35.08	0.53	1.53	34.72	35.13	34.1	524853
1766532900	34.55	-0.17	-0.49	34.7	34.88	33.9	2736739
1766446500	34.72	0.61	1.79	34.12	34.95	34.055	2879331
1766187300	34.11	-0.2	-0.58	34.15	34.58	33.67	1729111
1766100900	34.31	-0.49	-1.41	34.48	34.92	33.95	1533988
1766014500	34.8	0.42	1.22	34.36	35.6	34.36	1292872
1765928100	34.38	-1.79	-4.95	36.2	36.42	34.05	3109309
1765841700	36.17	-0.65	-1.77	36.78	36.87	35.475	897722
1765582500	36.82	-0.12	-0.32	37	37.8	36.62	1296167
1765496100	36.94	-0.09	-0.24	37.44	37.69	36.51	1572235
1765409700	37.03	2.44	7.05	34.61	37.25	34.38	1745734
1765323300	34.59	-0.1	-0.29	34.58	34.9	33.439999	2142272
1765236900	34.69	-0.64	-1.81	35.5	36.14	34.13	2310312
1764977700	35.33	-0.67	-1.86	36.05	36.425	35.31	499045
1764891300	36	-0.35	-0.96	36.12	36.625	35.83	806965
1764804900	36.35	0.25	0.69	36.39	36.82	35.52	1712241
1764718500	36.1	-0.3	-0.82	36.4	37.09	35.77	1523306
1764632100	36.4	0.58	1.62	35.24	36.5899	35.11	1688662
1764367440	35.82	0	0.00	35.7813	36.64	35.59	567749
1764200100	35.82	0.15	0.42	35.52	36.51	35.37	584694
1764113700	35.67	0.87	2.50	35.51	35.89	35.37	4374839
1764027300	34.8	0.5	1.46	34.23	35.02	34.095	4977718
1763768100	34.3	1.23	3.72	33.24	34.53	33	875283
1763681700	33.07	-0.1	-0.30	33.77	34.37	33.04	1081160
1763595300	33.17	-0.48	-1.43	33.5	33.74	32.455	1017536
1763508900	33.65	-0.01	-0.03	34	34.775	33.5	1310968
1763422500	33.66	0.25	0.75	33.15	34.35	32.909999	1013869
1763163300	33.409999	0.05	0.15	33.14	33.58	32.65	1242973
1763076900	33.36	0.08	0.24	33.7	34.12	32.799999	1195294
1762990500	33.28	-1.27	-3.68	34.21	34.695	33.133	1040820
1762904100	34.55	0.78	2.31	34.4	35.285	34.05	1142849
1762817700	33.77	-0.85	-2.46	34.64	34.905	33.299999	1866071
1762558500	34.62	-1.24	-3.46	35.55	36.31	34.218	1606139
1762472100	35.86	-2.02	-5.33	37.25	37.58	35.21	1759935
1762385700	37.88	0.15	0.40	38.65	38.94	36.82	1608574
1762299300	37.73	-1.6	-4.07	39.535	39.535	37.085	1925794
1762212900	39.33	-0.07	-0.18	38.2	39.8486	38	1045453
1761950100	39.4	0.38	0.97	38.26	39.55	38.26	1048279
1761863700	39.02	0.78	2.04	37.72	39.83	37.72	1010705
1761777300	38.24	-1.77	-4.42	39.77	39.86	37.99	777625
1761690900	40.01	-1.69	-4.05	41.43	41.45	39.92	589573
1761604500	41.7	1.02	2.51	40.68	41.83	40.29	861459
1761345300	40.68	0.59	1.47	40.35	41.05	39.865	838107
1761258900	40.09	-0.04	-0.09	39.88	40.12	39.45	532412
1761172500	40.125	0.02	0.06	40.2	40.66	39.64	794139
1761086100	40.1	-0.66	-1.62	40.88	40.905	40.08	727164
1760999700	40.76	0.91	2.28	40	40.79	40	828918
1760740500	39.85	-1.19	-2.90	40.6	40.6	38.285	1628076
1760654100	41.04	0.68	1.68	40.75	41.335	40.425	656767
1760567700	40.36	0.45	1.13	40.33	41.46	40	923371
1760481300	39.91	-0.03	-0.08	39.2	40.12	38.57	995044
1760394900	39.94	0.43	1.09	39.85	40.05	38.89	752251
1760135700	39.51	-0.52	-1.29	40.35	40.7385	39.5	596416
1760049300	40.025	-0.86	-2.09	40.88	40.88	39.95	558755
1759962900	40.88	0.84	2.10	40.04	41	39.71	786410
1759876500	40.04	-1.32	-3.19	41.11	41.545	39.9	835432
1759790100	41.36	-0.1	-0.24	42.31	42.87	41.17	1382805
1759530900	41.46	1.43	3.57	40.23	41.96	39.71	1205880
1759444500	40.03	0.49	1.24	39.5	40.115	38.72	1177284
1759358100	39.54	0.9	2.33	39.1	40.01	38.78	2259927
1759271700	38.64	-0.37	-0.95	38.63	38.82	37.85	1554247
1759185300	39.01	0.76	1.99	38.43	39.57	37.75	1212875
1758926100	38.25	0.75	2.00	37.8	39.7	37.535	1171966
1758839700	37.5	0.15	0.40	37.35	37.84	36.66	1326470
1758753300	37.35	-1.63	-4.18	38.77	39.57	36.99	1924027
1758666900	38.98	-1.42	-3.51	40.14	40.4	38.95	1300081
1758580500	40.4	0.02	0.05	40.02	40.61	39.4531	1096470
1758321300	40.38	-0.11	-0.27	40.44	40.64	39.84	2755867
1758234900	40.49	-1.01	-2.43	41.63	42.61	40.445	1613735
1758148500	41.5	-1.47	-3.42	42.82	44.01	41.46	1738440
1758062100	42.97	0.51	1.20	42.51	43.24	42.28	1778705
1757975700	42.46	0.67	1.60	41.92	42.91	41.775	1090873
1757716500	41.79	-0.6	-1.42	42.35	42.35	41.065	1182681
1757630100	42.39	0.43	1.02	42.13	43.73	41.695	1858422
1757543700	41.96	0.25	0.60	41.78	42.43	41.36	1235441
1757457300	41.71	1.74	4.35	39.79	41.885	39.655	1190772
1757370900	39.97	-0.62	-1.53	40.22	40.945	39.87	1008736
1757111700	40.59	0.13	0.32	40.55	41.36	39.87	889244
1757025300	40.46	-0.55	-1.34	41.02	41.26	40.43	1118851
1756938900	41.01	0.05	0.12	40.64	41.4	40.375	657771
1756852500	40.96	-0.95	-2.27	41.65	41.9	40.74	759780
1756506900	41.91	0.36	0.87	41.52	42.315	41.43	1096285
1756420500	41.55	-0.22	-0.53	41.57	41.6308	40.94	720699
1756334100	41.77	1.06	2.60	40.73	41.78	40.41	944254
1756247700	40.71	-1.06	-2.54	41.5	42.665	40.5849	2384612
1756161300	41.77	1.49	3.70	40.72	41.84	40.08	1148427
1755902100	40.28	1.19	3.04	38.97	40.84	38.97	859686
1755815700	39.09	-0.09	-0.23	39.22	39.59	38.83	880813
1755729300	39.18	-0.84	-2.10	40.17	40.69	39.1	711723
1755642900	40.02	0.63	1.60	39.92	40.67	39.67	789460
1755556500	39.39	-1.31	-3.22	40.76	41.11	39.37	915061
1755297300	40.7	0.47	1.17	40.46	41.14	40.3	930047
1755210900	40.23	-1.07	-2.59	40.67	40.98	40.22	821428
1755124500	41.3	0.71	1.75	40.11	41.74	40	1618493
1755038100	40.59	0.5	1.25	41.04	41.24	40.1	1404415
1754951700	40.09	-1.55	-3.72	40.61	42.03	40.06	1380529
1754692500	41.64	-1.16	-2.71	43.18	44.6	41.535	1702840
1754606100	42.8	-1.89	-4.23	44.73	44.865	42.065	2231370
1754519700	44.69	0.25	0.56	43.09	45.1	42.3027	2331072
1754433300	44.44	1.29	2.99	42.96	44.51	42.72	1461279
1754346900	43.15	0.8	1.89	42.77	43.47	42.26	1270431
1754087700	42.35	-0.8	-1.85	43.19	43.44	41.45	1012734
1754001300	43.15	-0.4	-0.92	43.06	44.3	42.93	945006
1753914900	43.55	-0.53	-1.20	44.11	44.51	43.265	867436
1753828500	44.08	1.08	2.51	43.14	44.54	42.3673	906851
1753742100	43	-0.6	-1.38	43.52	43.52	42.75	866347
1753482900	43.6	0.34	0.79	43.32	43.67	42.65	677940
1753396500	43.26	-1.24	-2.79	44.26	44.415	42.96	912501
1753310100	44.5	0.85	1.95	43.39	44.58	42.65	972947
1753223700	43.65	1.15	2.71	42.85	44.0766	42.59	823304
1753137300	42.5	1.1	2.66	41.43	42.66	41.43	1094165
1752878100	41.4	-0.07	-0.17	41.81	41.86	41.01	1170220
1752791700	41.47	0.62	1.52	40.95	41.75	40.52	1899249
1752705300	40.85	-0.15	-0.37	41.94	42.1	40.49	1152187
1752618900	41	-0.77	-1.84	41.99	42.17	40.89	1168197
1752532500	41.77	-1.19	-2.77	42.93	43.247	41.61	817707
1752273300	42.96	-0.11	-0.26	42.54	43.17	42.135	727264
1752186900	43.07	0.21	0.49	42.64	43.735	42.47	615933
1752100500	42.86	-0.66	-1.52	43.79	44.21	42.56	603304
1752014100	43.52	0.78	1.82	42.95	45.07	42.8	1301002
1751927700	42.74	-0.79	-1.81	42.84	43.57	42.37	1638730
1751576640	43.53	-0.21	-0.48	43.91	43.9871	43.3	478534
1751495700	43.74	0.49	1.13	43.22	43.82	42.985	1317004
1751409300	43.25	-0.27	-0.62	43.08	44.3	42.89	1321057
1751322900	43.52	-0.57	-1.29	43.59	44.14	42.97	2149726
1751063700	44.09	-0.76	-1.69	45	45.69	43.92	1165610
1750977300	44.85	0.85	1.93	44.14	45.2899	43.51	558348
1750890900	44	-2.29	-4.95	46.15	46.495	44	675989
1750804500	46.29	0.72	1.58	45.94	46.61	45.635	428252
1750718100	45.57	0.81	1.81	44	45.74	44	630700
1750458900	44.76	0.21	0.47	44.51	45.03	44.11	1250673
1750286100	44.55	0.43	0.97	44.49	45.1	43.75	488161
1750199700	44.12	0.43	0.98	43.76	44.3284	43.315	905551
1750113300	43.69	0.04	0.09	44.17	44.52	43.51	665102
1749854100	43.65	-1.79	-3.94	45.3	45.42	43.135	807663
1749767700	45.44	0.14	0.31	44.07	45.59	44.07	1583024
1749681300	45.3	-0.12	-0.26	45.3	45.86	45.2	900273
1749594900	45.42	0.13	0.28	45.16	46.99	45.15	1000304
1749508500	45.295	0.51	1.13	45.42	45.67	44.74	582955
1749249300	44.79	0.85	1.93	44.15	45	44	526951
1749162900	43.94	-0.18	-0.41	44	44.9	43.295	766109
1749076500	44.12	1.12	2.60	43.09	44.48	42.87	1012378
1748990100	43	-0.02	-0.05	42.82	43.52	42.535	716352
1748903700	43.02	0.33	0.77	41.99	43.29	41.875	1249427
1748644500	42.69	-1.24	-2.82	43.56	44	42.45	862221
1748558100	43.93	-0.07	-0.16	44.25	45.0899	43.82	504874
1748471700	44	-1.2	-2.65	45.22	45.26	43.98	600533
1748385300	45.2	-0.01	-0.02	46.26	46.26	44.95	1099468
1748039700	45.21	-0.43	-0.94	45.35	46.27	44.93	704253
1747953300	45.64	0.17	0.37	45.16	46.01	44.965	874526
1747866900	45.47	-2.14	-4.49	47.23	48.015	45.33	1010329
1747780500	47.61	-0.28	-0.58	47.73	48.7176	47.39	474734
1747694100	47.89	0.26	0.55	46.44	48.035	46.44	521469
1747434900	47.63	0.33	0.70	47.6	47.68	46.48	1098253
1747348500	47.3	1.44	3.14	45.67	47.36	45.53	512817
1747262100	45.86	-0.72	-1.55	46.67	46.7255	45.41	1016552
1747175700	46.58	-0.97	-2.04	47.4	47.53	46.26	908584
1747089300	47.55	1.93	4.23	47.9	48.45	47.1	1051089
1746830100	45.62	0.91	2.04	44.69	45.8	44.53	944507
1746743700	44.71	0.77	1.75	45	45.7	43	1347353
1746657300	43.94	0.16	0.37	44.56	45.26	43.8519	1169469
1746570900	43.78	-0.5	-1.13	44.07	44.11	42.05	2076997
1746484500	44.28	-1	-2.21	44.75	45.51	44	1401037
1746225300	45.28	-1.94	-4.11	47.361	48.45	44.95	2083929
1746138900	47.22	-1.01	-2.09	48.06	49.74	46.3	1600872
1746052500	48.23	-8.26	-14.62	55.28	55.28	47.88	4247834
1745966100	56.49	0.81	1.45	56.46	57.2	55.17	988376
1745879700	55.68	-0.17	-0.30	55.83	57	55.03	499198
1745620500	55.85	-0.53	-0.94	56.16	56.49	55.37	518603
1745534100	56.38	-0.16	-0.28	56.72	57	55.85	577295
1745447700	56.54	0.49	0.87	57.19	58.86	55.94	758546
1745361300	56.05	1.02	1.85	55.58	56.465	55.37	487653
1745274900	55.03	-0.88	-1.57	55.28	55.89	53.77	428946
1744929300	55.91	1.03	1.87	55.23	56.68	55.23	461169
1744842900	54.885	0.88	1.64	54.01	55.095	53.46	487918
1744756500	54	-0.32	-0.59	53.88	54.45	53.105	341602
1744670100	54.32	0.62	1.15	54.53	55.59	53.954	464891
1744410900	53.7	1.48	2.83	52.45	53.78	50.71	660037
1744324500	52.22	-2.5	-4.57	52.64	53	50.91	1110254
1744238100	54.72	5.72	11.67	48.95	54.81	46.6275	1483497
1744151700	49	-2.25	-4.39	52.48	52.589	47.91	2315868
1744065300	51.25	-3.1	-5.70	52.62	54.17	50.23	1446606
1743806100	54.35	-2.06	-3.65	55.86	55.86	53.245	2029718
1743719700	56.41	-2.12	-3.62	57.79	58.3757	54.56	1399663
1743633300	58.53	1.62	2.85	56.89	58.68	56.455	953885
1743546900	56.91	-1.72	-2.93	58.54	58.66	56.08	1152559
1743460500	58.63	-0.35	-0.59	58.48	58.94	57.34	1773609
1743201300	58.98	-0.9	-1.50	59.01	59.77	58.185	1046026
1743114900	59.88	0.21	0.35	59.73	60.7914	59.14	595348
1743028500	59.67	0.65	1.10	59.03	59.73	58.525	422151
1742942100	59.02	-1.13	-1.88	60.22	60.36	58.4	701906
1742855700	60.15	1.75	3.00	58.38	60.27	58.02	546795
1742596500	58.4	-1.9	-3.15	59.81	60.4941	58.175	1034032
1742510100	60.3	-0.02	-0.03	60.32	60.495	59.57	759407
1742423700	60.32	-0.38	-0.63	60.62	60.96	59.62	796026
1742337300	60.7	0.94	1.57	59.23	61.0125	59.205	649231
1742250900	59.76	1.22	2.08	58.65	59.87	58.41	835907
1741991700	58.54	1.76	3.10	58.04	58.62	57.21	1013278
1741905300	56.78	-0.99	-1.71	57.64	59.6399	56.76	1100545
1741818900	57.77	-0.42	-0.72	57.7	57.95	56.1543	885846
1741732500	58.19	-2.53	-4.17	60.58	60.76	57.44	1277140
1741646100	60.72	-0.54	-0.88	60.82	62.3	60.42	1166083
1741390500	61.26	0.26	0.43	61.25	61.6744	60.21	1205781
1741304100	61	-0.72	-1.17	61.33	61.88	60.31	934053
1741217700	61.72	1.63	2.71	60.08	61.84	59.77	841372
1741131300	60.09	0.12	0.20	60.28	60.79	58.97	1266691
1741044900	59.97	-0.28	-0.46	60.5	60.885	59.38	913532
1740785700	60.25	0.59	0.99	60.04	61.13	59.8	3679445
1740699300	59.66	2.53	4.43	56.67	60.165	56.465	1381217
1740612900	57.13	1.27	2.27	55.5	57.89	54.75	2688489
1740526500	55.86	1.84	3.41	54.03	56.35	54.03	2311515
1740440100	54.02	0.14	0.26	53.72	54.26	53.12	1210814
1740180900	53.88	-0.82	-1.50	54.54	54.91	53.2	1053522
1740094500	54.7	0.05	0.09	54.76	56.2995	54.38	3628387
1740008100	54.65	-0.88	-1.58	55.04	55.8375	54.5	744077
1739921700	55.53	-0.84	-1.49	56.65	56.73	55.33	640474
1739576100	56.37	0.15	0.27	56.63	57.5234	56.05	780555
1739489700	56.22	-0.33	-0.58	56.76	57.04	55.96	810008
1739403300	56.55	-0.95	-1.65	56.56	57.14	56.1	556663
1739316900	57.5	0.15	0.26	57.35	58.05	56.94	599120
1739230500	57.35	-0.57	-0.98	58.11	58.11	56.78	643659
1738971300	57.92	-0.31	-0.53	58.3	58.36	57.24	382626
1738884900	58.23	-0.46	-0.78	58.89	59.39	57.47	578557
1738798500	58.69	0.04	0.07	59.11	59.45	58.2	561197
1738712100	58.65	0.47	0.81	57.65	59.1	57.38	563758
1738625700	58.18	-1.82	-3.03	59.01	59.515	57.1	647182
1738366500	60	0.05	0.08	60	60.54	59.575	521189
1738280100	59.95	0.28	0.47	59.69	60.52	59.27	424532
1738193700	59.67	-0.22	-0.37	59.53	59.9563	58.82	423003
1738107300	59.89	-0.12	-0.20	59.63	60.19	59.185	708114
1738020900	60.01	0.05	0.08	60.05	61.33	59.5084	610306
1737761700	59.96	-0.01	-0.02	59.99	60.45	59.6	646693
1737675300	59.97	0	0.00	59.97	59.97	59.97	0
1737588900	59.97	-0.14	-0.23	60.35	60.35	59.5277	739188
1737502500	60.11	1.93	3.32	58.49	60.36	58.49	901507
1737156900	58.18	0.77	1.34	57.91	58.65	57.69	660390
1737070500	57.41	3.06	5.63	54.47	57.52	54.46	695419
1736984100	54.35	-1.05	-1.90	56.6	57.13	52.75	1889519
1736897700	55.4	-0.2	-0.36	55.33	55.905	54.84	788141
1736811300	55.6	0.13	0.23	55.38	55.74	54.67	731493
1736552100	55.47	-1	-1.77	55.56	56.02	54.9	706969
1736379300	56.47	-0.53	-0.93	56.52	57.24	56.2	875963
1736292900	57	-1.88	-3.19	58.94	59.59	56.51	651038
1736206500	58.88	-0.12	-0.20	59.05	59.99	58.69	818005
1735947300	59	0.64	1.10	58.68	59.8	58.515	413049
1735860900	58.36	-0.21	-0.36	58.57	58.67	57.82	741945
1735688100	58.57	-0.19	-0.32	58.94	59.62	57.72	1906380
1735601700	58.76	-0.24	-0.41	58.81	59.05	57.98	1235563
1735342500	59	0.13	0.22	59	59.19	58	719361
1735256100	58.87	0.31	0.53	58.31	59.35	58.075	490189
1735077840	58.56	0.02	0.03	58.67	58.75	57.91	302795
1734996900	58.54	-0.03	-0.05	57.55	58.8	57.55	953586
1734737700	58.57	1.67	2.93	57	58.76	56.67	2597278
1734651300	56.9	-2.62	-4.40	59.5	59.82	56.87	1675219
1734564900	59.52	-1.05	-1.73	60.32	61.27	59.52	1414851
1734478500	60.565	-0.69	-1.12	61.01	61.43	60.17	783772
1734392100	61.25	-0.77	-1.24	61.53	61.8	60.84	1582931
1734132900	62.02	-0.34	-0.55	62.01	62.4	61.65	969861
1734046500	62.36	-0.44	-0.70	62.77	63.08	62.14	553982
1733960100	62.8	0.18	0.29	62.26	63.34	62.185	1013288
1733873700	62.62	-0.95	-1.49	62.16	63.61	62.16	1010536
1733787300	63.57	1.45	2.33	62.13	63.8791	62.13	1243042
1733528100	62.12	-0.78	-1.24	63.18	63.5526	61	1262268
1733441700	62.9	0.14	0.22	63	63.5	62.15	1055686
1733355300	62.76	0.19	0.30	62.42	63.63	61.75	957799
1733268900	62.57	-0.74	-1.17	63.02	65.573899	62.43	969225
1733182500	63.31	-0.11	-0.17	63.21	63.595	62.62	1037250
1732917840	63.42	-1.04	-1.61	64.59	64.92	63.35	342371
1732750500	64.459999	-0.11	-0.17	64.92	65.69	64.405	579606
1732664100	64.569999	-1.05	-1.60	65.75	66.379999	63.72	846196
1732577700	65.62	1.52	2.37	64.099999	66.28	63.6	1770404
1732318500	64.099999	1.15	1.83	63.18	64.349999	62.75	1229883
1732232100	62.95	-0.91	-1.42	63.85	63.87	62.9	957754
1732145700	63.86	0.37	0.58	62.75	64.54	62.75	791848
1732059300	63.49	-0.12	-0.19	63.35	64.165	62.5	1040918
1731972900	63.61	0.08	0.13	63.58	64.129999	63.2	842654
1731713700	63.53	0.39	0.62	63.23	63.95	62.65	1776464
1731627300	63.14	-1.64	-2.53	65	65.4464	62.91	1914275
1731540900	64.78	-0.83	-1.27	65.599999	66.08	64.48	955997
1731454500	65.61	-1.14	-1.71	66.75	67.2762	65.599999	789954
1731368100	66.75	-0.57	-0.85	66.989999	68.81	66.33	900040
1731108900	67.32	-0.76	-1.12	68	68.41	67.019999	1265477
1731022500	68.08	0.28	0.41	67.91	68.77	66.94	2173950
1730936100	67.8	-5.38	-7.35	74.61	74.61	67.53	2974335
1730849700	73.18	0.64	0.88	72.05	73.215	71.9	979639
1730763300	72.54	0.27	0.37	72.15	73.61	71.97	1032227
1730500500	72.27	-1.77	-2.39	74.38	74.84	72.03	581676
1730414100	74.04	-1.16	-1.54	75.19	75.65	73.83	488715
1730327700	75.2	-0.9	-1.18	76.1	76.57	74.53	684261
1730241300	76.1	-0.13	-0.17	76.5	76.505	75.33	387463
1730154900	76.23	-0.01	-0.01	76.73	76.945	76.04	395536
1729895700	76.24	-1.45	-1.87	78.61	78.61	76.09	564464
1729809300	77.69	-0.42	-0.54	78.09	78.6	77.455	413283
1729722900	78.11	-0.84	-1.06	78.95	79.14	77.83	412970
1729636500	78.95	1.95	2.53	77.1	79	76.5001	617566
1729550100	77	-0.55	-0.71	77.45	77.64	76.78	473723
1729290900	77.55	1.12	1.47	76.29	77.63	76.19	407574
1729204500	76.43	-0.27	-0.35	76.89	77.42	75.83	585488
1729118100	76.7	0.27	0.35	76.65	76.93	75.62	634335
1729031700	76.43	0.26	0.34	76.95	77.43	76.26	605376
1728945300	76.17	0.9	1.20	75.22	76.77	75.09	594741
1728686100	75.27	1.28	1.73	74.27	75.53	74.27	623874
1728599700	73.99	-0.29	-0.39	74.2	75.08	73.16	1002538
1728513300	74.28	-1.15	-1.52	75.27	75.605	73.3955	845062
1728426900	75.43	0.36	0.48	75.06	75.74	74.78	870879
1728340500	75.07	-1.8	-2.34	76.84	76.95	74.495	950078
1728081300	76.87	0.12	0.16	77.38	77.765	76.3	1580816
1727994900	76.75	0.83	1.09	75.86	77.005	75.73	2628347
1727908500	75.92	-0.81	-1.06	76.46	77.34	75.89	2058799
1727822100	76.73	-1.65	-2.11	78.57	79.66	76.15	2119733
1727735700	78.38	0.09	0.11	77.84	79.33	77.39	2584302
1727476500	78.29	0.02	0.03	78.85	80	78.06	1521765
1727390100	78.27	-0.71	-0.90	79.26	80.69	78.19	849425
1727303700	78.98	-0.8	-1.00	79.77	80.57	78.75	872908
1727217300	79.78	-0.87	-1.08	80.91	81.25	79.5	1749208
1727130900	80.65	-0.3	-0.37	81.66	81.8069	80.61	1006720
1726871700	80.95	-1.18	-1.44	82	82.75	80.385	5066157
1726785300	82.13	-0.34	-0.41	84	84.42	81.98	1142759
1726698900	82.47	0.07	0.08	83.22	83.48	82.16	944995
1726612500	82.4	-0.23	-0.28	83.08	83.74	82.19	595323
1726526100	82.63	-0.62	-0.74	83.88	84.86	82.5	579559
1726266900	83.25	0.8	0.97	82.42	84.34	81.86	1132022
1726180500	82.45	0.69	0.84	81.5	83.98	81.38	996069
1726094100	81.76	-0.11	-0.13	81.44	82.62	80.03	704034
1726007700	81.87	-0.94	-1.14	82.3	83.25	80.94	519969
1725921300	82.81	1.8	2.22	81.33	83.28	81.17	575210
1725662100	81.01	-2.12	-2.55	82.97	84.12	80.25	554981
1725575700	83.13	0.27	0.33	82.12	84.19	82.12	390284
1725489300	82.86	1.2	1.47	81	84.89	81	692144
1725402900	81.66	-2.24	-2.67	82	83.7	81.08	700590
1725057300	83.9	0.42	0.50	83	84.67	82.8	367201
1724970900	83.48	-0.76	-0.90	83.95	84.3398	82.93	305060
1724884500	84.24	-1.79	-2.08	84.69	85.48	82.95	495929
1724798100	86.03	0.56	0.66	83.58	86.03	83.37	554240
1724711700	85.47	-0.35	-0.41	85.82	86.6	84.61	644428
1724452500	85.82	1.4	1.66	84.42	85.9	84.09	595571
1724366100	84.42	-2.04	-2.36	85.91	86.15	82	858780
1724279700	86.46	0.14	0.16	86.8	86.8	85.19	349179
1724193300	86.32	-1.36	-1.55	87.68	88	84.845	474549
1724106900	87.68	3.71	4.41	85.11	87.74	85.11	1381382
1723847700	83.975	-0.35	-0.41	83.03	86	83.03	619277
1723761300	84.32	0.2	0.24	84.28	86.95	84.04	566492
1723674900	84.12	0.11	0.13	84.05	85.035	83.5	401941
1723588500	84.01	-1.85	-2.15	85.75	85.75	82.93	1221285
1723502100	85.86	-2.11	-2.40	87.85	88.07	85.611	580813
1723242900	87.97	-0.6	-0.68	88.57	88.57	87.39	1113155
1723156500	88.57	2.4	2.79	86.7	88.78	86.26	643245
1723070100	86.17	0.47	0.55	86.65	87.6	85.1099	3974638
1722983700	85.7	0.89	1.05	85	88.33	85	1656010
1722897300	84.81	-1.18	-1.37	82.3	86.68	82	1698568
1722638100	85.99	-0.17	-0.20	85.56	87.05	84.23	5691658
1722551700	86.16	-1.72	-1.96	87.6	88.2	84.195	4850791
1722465300	87.88	0.76	0.87	87.27	89.85	85.305	13111389
1722378900	87.12	1.13	1.31	86.15	88.33	85.99	4031130
1722292500	85.99	3.11	3.75	83.46	86.34	82.515	5128742
1722033300	82.88	2.1	2.60	80.16	82.96	80.15	4815597

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Lineage Inc (LINE)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Lineage Inc (LINE)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci