Stockscreener 앱 받기
1.05
4.48%
0.045
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.20 | $0.9399 | $2.26 | 54,828,054.0 | +4.48% |
| 2024-12-19 | $1.09 | $0.9957 | $0.0943 | 77,872.0 | -3.37% |
| 2024-12-18 | $1.21 | $1.02 | $0.1899 | 126,648.0 | -12.61% |
| 2024-12-17 | $1.24 | $1.09 | $0.15 | 185,270.0 | +9.17% |
| 2024-12-16 | $1.18 | $1.05 | $0.13 | 189,286.0 | +0.93% |
| 2024-12-13 | $1.14 | $1.04 | $0.10 | 93,854.0 | -2.70% |
| 2024-12-12 | $1.30 | $1.10 | $0.20 | 69,188.0 | -9.76% |
| 2024-12-11 | $1.35 | $1.22 | $0.13 | 56,374.0 | -5.38% |
| 2024-12-10 | $1.42 | $1.30 | $0.12 | 84,697.0 | -6.47% |
| 2024-12-09 | $1.48 | $1.39 | $0.09 | 43,973.0 | -1.77% |
| 2024-12-06 | $1.44 | $1.39 | $0.0499 | 29,945.0 | -0.35% |
| 2024-12-05 | $1.50 | $1.37 | $0.1344 | 99,046.0 | -3.40% |
| 2024-12-04 | $1.54 | $1.45 | $0.09 | 139,473.0 | -5.16% |
| 2024-12-03 | $1.60 | $1.49 | $0.11 | 143,996.0 | -0.32% |
| 2024-12-02 | $1.63 | $1.47 | $0.16 | 177,020.0 | -2.20% |
| 2024-11-29 | $1.66 | $1.57 | $0.085 | 8,596.0 | -0.63% |
| 2024-11-27 | $1.66 | $1.54 | $0.1232 | 57,115.0 | +1.91% |
| 2024-11-26 | $1.64 | $1.57 | $0.07 | 32,578.0 | -5.42% |
| 2024-11-25 | $1.68 | $1.62 | $0.0642 | 26,919.0 | +1.84% |
| 2024-11-22 | $1.67 | $1.55 | $0.1199 | 29,503.0 | +1.24% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 연도별 가격 이력
이 심층 분석에서는 Lytus Technologies Holdings Ptv Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lytus Technologies Holdings Ptv Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $0.9399 | $2.26 | 111,172,750.0 | -33.96% |
| 2024-11 | $2.04 | $1.52 | $0.52 | 1,120,326.0 | -7.56% |
| 2024-10 | $2.45 | $1.62 | $0.83 | 2,177,424.0 | -6.01% |
| 2024-09 | $2.23 | $1.51 | $0.72 | 2,470,356.0 | +3.98% |
| 2024-08 | $2.77 | $1.40 | $1.37 | 31,465,860.0 | +2.33% |
| 2024-07 | $2.40 | $1.71 | $0.6929 | 1,300,165.0 | -16.91% |
| 2024-06 | $3.17 | $1.99 | $1.18 | 1,228,851.0 | -28.37% |
| 2024-05 | $3.96 | $2.55 | $1.41 | 876,062.0 | -27.02% |
| 2024-04 | $5.85 | $3.08 | $2.77 | 7,653,955.0 | -14.47% |
| 2024-03 | $18.62 | $2.22 | $16.40 | 86,859,837.0 | +74.06% |
| 2024-02 | $6.00 | $2.51 | $3.49 | 2,337,093.0 | -56.54% |
| 2024-01 | $13.38 | $4.63 | $8.75 | 8,045,146.1 | -8.11% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.96 | $6.15 | $3.81 | 95,790.0 | -23.71% |
| 2023-11 | $10.56 | $6.60 | $3.96 | 107,845.9 | +7.78% |
| 2023-10 | $12.06 | $7.89 | $4.17 | 208,815.6 | -30.77% |
| 2023-09 | $23.70 | $11.48 | $12.22 | 165,143.8 | -47.58% |
| 2023-08 | $29.39 | $21.00 | $8.39 | 53,488.1 | -18.42% |
| 2023-07 | $38.09 | $18.66 | $19.43 | 292,667.7 | -2.92% |
| 2023-06 | $36.39 | $25.81 | $10.58 | 29,891.6 | -14.60% |
| 2023-05 | $57.60 | $30.06 | $27.54 | 33,347.3 | -41.49% |
| 2023-04 | $56.99 | $33.06 | $23.94 | 59,579.5 | +50.38% |
| 2023-03 | $45.67 | $36.00 | $9.67 | 13,225.0 | -13.19% |
| 2023-02 | $69.60 | $40.19 | $29.41 | 25,093.7 | -35.71% |
| 2023-01 | $136.2 | $30.00 | $106.2 | 1,801,844.2 | +96.46% |
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.99 | $31.56 | $34.43 | 19,345.7 | -39.98% |
| 2022-11 | $66.54 | $48.60 | $17.94 | 17,162.9 | -14.42% |
| 2022-10 | $99.00 | $60.00 | $39.00 | 21,589.2 | -30.22% |
| 2022-09 | $133.2 | $84.60 | $48.60 | 36,031.4 | -20.46% |
| 2022-08 | $196.8 | $114.6 | $82.20 | 169,085.7 | +0.00% |
11.56%
1.36%
자본화:
|
볼륨(24시간):