Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Luckin Coffee (PK)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 33,62 | -1,38 | -3,94% | 35,75 | 35,84 | 33,62 | 2.377.930 |
| 18 Mar 2025 | 35,00 | -0,84 | -2,34% | 35,13 | 36,00 | 34,75 | 2.895.230 |
| 17 Mar 2025 | 35,84 | 2,24 | 6,67% | 33,89 | 36,00 | 33,60 | 5.451.839 |
| 14 Mar 2025 | 33,60 | 1,89 | 5,96% | 32,17 | 35,03 | 31,92 | 6.898.131 |
| 13 Mar 2025 | 31,71 | 0,66 | 2,13% | 31,20 | 31,90 | 30,81 | 1.559.455 |
| 12 Mar 2025 | 31,05 | 0,12 | 0,39% | 30,80 | 31,78 | 30,13 | 2.506.903 |
| 11 Mar 2025 | 30,93 | 2,89 | 10,31% | 29,62 | 31,45 | 28,95 | 7.166.742 |
| 10 Mar 2025 | 28,04 | -1,94 | -6,47% | 29,43 | 30,88 | 28,00 | 2.280.827 |
| 07 Mar 2025 | 29,9798 | 1,15 | 3,99% | 29,05 | 30,00 | 29,00 | 1.219.211 |
| 06 Mar 2025 | 28,83 | -0,74 | -2,50% | 30,20 | 30,88 | 28,82 | 3.883.112 |
| 05 Mar 2025 | 29,57 | 0,60 | 2,07% | 28,65 | 29,88 | 28,65 | 3.368.641 |
| 04 Mar 2025 | 28,97 | 1,36 | 4,93% | 28,18 | 29,17 | 27,80 | 3.769.658 |
| 03 Mar 2025 | 27,61 | -2,14 | -7,19% | 29,75 | 30,70 | 27,60 | 3.924.553 |
| 28 Feb 2025 | 29,75 | -0,20 | -0,67% | 28,80 | 30,05 | 28,14 | 1.978.439 |
| 27 Feb 2025 | 29,95 | 0,62 | 2,11% | 29,44 | 30,05 | 28,47 | 1.338.943 |
| 26 Feb 2025 | 29,33 | -0,66 | -2,20% | 31,18 | 31,20 | 28,60 | 2.402.487 |
| 25 Feb 2025 | 29,99 | 0,00 | 0,00% | 29,95 | 30,19 | 29,46 | 2.552.104 |
| 24 Feb 2025 | 29,99 | 1,28 | 4,46% | 28,81 | 30,24 | 27,05 | 5.409.934 |
| 21 Feb 2025 | 28,71 | -3,29 | -10,28% | 31,58 | 32,00 | 28,58 | 7.509.693 |
| 20 Feb 2025 | 32,00 | 2,32 | 7,82% | 31,50 | 33,00 | 23,18 | 5.438.706 |
| 19 Feb 2025 | 29,68 | -1,20 | -3,89% | 30,50 | 31,30 | 29,50 | 4.278.962 |
| 18 Feb 2025 | 30,88 | 0,68 | 2,25% | 30,31 | 31,30 | 29,70 | 3.476.778 |
| 14 Feb 2025 | 30,20 | 0,60 | 2,03% | 30,16 | 30,75 | 29,72 | 2.621.987 |
| 13 Feb 2025 | 29,60 | 0,22 | 0,75% | 29,45 | 29,89 | 28,65 | 1.353.448 |
| 12 Feb 2025 | 29,38 | 0,15 | 0,51% | 28,84 | 29,75 | 28,42 | 1.668.149 |
| 11 Feb 2025 | 29,23 | 1,22 | 4,36% | 28,09 | 29,34 | 28,08 | 1.681.591 |
| 10 Feb 2025 | 28,01 | -1,76 | -5,91% | 29,87 | 30,05 | 27,96 | 2.225.144 |
| 07 Feb 2025 | 29,77 | 0,27 | 0,92% | 29,49 | 29,99 | 26,71 | 1.347.193 |
| 06 Feb 2025 | 29,50 | 0,00 | 0,00% | 29,90 | 29,97 | 29,30 | 856.459 |
| 05 Feb 2025 | 29,50 | -0,14 | -0,47% | 29,50 | 29,64 | 26,28 | 1.900.665 |
| 04 Feb 2025 | 29,64 | 1,49 | 5,29% | 28,14 | 29,93 | 28,14 | 2.519.513 |
| 03 Feb 2025 | 28,15 | 0,10 | 0,36% | 27,34 | 28,28 | 27,28 | 1.014.716 |
| 31 Gen 2025 | 28,05 | -0,45 | -1,58% | 28,60 | 28,75 | 27,942 | 850.150 |
| 30 Gen 2025 | 28,50 | 0,56 | 2,00% | 27,70 | 28,99 | 27,60 | 1.933.097 |
| 29 Gen 2025 | 27,94 | 0,14 | 0,50% | 27,70 | 27,99 | 27,70 | 701.391 |
| 28 Gen 2025 | 27,80 | 0,20 | 0,72% | 27,65 | 27,82 | 27,37 | 669.196 |
| 27 Gen 2025 | 27,60 | 0,11 | 0,40% | 27,58 | 27,66 | 26,90 | 1.626.760 |
| 24 Gen 2025 | 27,49 | 0,69 | 2,57% | 26,87 | 27,49 | 26,75 | 1.231.713 |
| 23 Gen 2025 | 26,80 | -0,33 | -1,22% | 27,20 | 27,20 | 26,70 | 877.195 |
| 22 Gen 2025 | 27,13 | 0,51 | 1,92% | 26,05 | 27,13 | 26,00 | 1.303.278 |
| 21 Gen 2025 | 26,62 | 0,73 | 2,82% | 26,94 | 26,94 | 26,00 | 1.505.951 |
| 17 Gen 2025 | 25,89 | 0,49 | 1,93% | 25,37 | 26,13 | 25,244 | 3.265.129 |
| 16 Gen 2025 | 25,40 | 0,01 | 0,04% | 25,36 | 25,51 | 25,255 | 1.217.969 |
| 15 Gen 2025 | 25,39 | 0,08 | 0,32% | 25,33 | 25,46 | 25,31 | 1.409.808 |
| 14 Gen 2025 | 25,31 | 0,17 | 0,68% | 25,60 | 25,60 | 25,03 | 800.634 |
| 13 Gen 2025 | 25,14 | 0,80 | 3,29% | 24,12 | 25,40 | 23,74 | 1.087.977 |
| 10 Gen 2025 | 24,34 | -1,01 | -3,98% | 24,85 | 25,525 | 23,83 | 940.838 |
| 08 Gen 2025 | 25,35 | -0,64 | -2,44% | 25,85 | 25,92 | 25,20 | 1.312.277 |
| 07 Gen 2025 | 25,985 | -0,47 | -1,76% | 26,20 | 26,40 | 25,93 | 853.406 |
| 06 Gen 2025 | 26,45 | -0,05 | -0,19% | 26,30 | 26,79 | 25,32 | 1.380.355 |
| 03 Gen 2025 | 26,50 | -0,42 | -1,56% | 26,51 | 26,80 | 25,61 | 1.592.504 |
| 02 Gen 2025 | 26,92 | 1,25 | 4,87% | 25,40 | 26,95 | 25,30 | 2.291.844 |
| 31 Dic 2024 | 25,67 | 1,05 | 4,26% | 24,89 | 25,99 | 24,29 | 1.515.594 |
| 30 Dic 2024 | 24,62 | 0,50 | 2,07% | 24,00 | 24,62 | 24,00 | 1.502.674 |
| 27 Dic 2024 | 24,12 | 0,03 | 0,12% | 24,05 | 24,18 | 23,98 | 660.842 |
| 26 Dic 2024 | 24,09 | -0,03 | -0,12% | 23,82 | 24,12 | 23,82 | 528.673 |
| 24 Dic 2024 | 24,12 | 0,87 | 3,74% | 23,32 | 24,18 | 23,25 | 678.883 |
| 23 Dic 2024 | 23,25 | 0,20 | 0,87% | 23,00 | 23,66 | 22,97 | 976.371 |
| 20 Dic 2024 | 23,05 | -0,43 | -1,83% | 23,54 | 23,66 | 23,00 | 342.859 |
