Stockscreener 앱 받기
1.79
6.55%
0.11
시간 외 거래:
1.73
-0.06
-3.35%
Lytus Technologies Holdings Ptv Ltd 주식 (LYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.79 | $1.70 | $0.09 | 46,692.0 | +6.55% |
| 2024-11-04 | $1.76 | $1.67 | $0.0901 | 31,241.0 | -1.18% |
| 2024-11-01 | $1.76 | $1.69 | $0.071 | 26,172.0 | -1.16% |
| 2024-10-31 | $1.79 | $1.67 | $0.12 | 79,961.0 | -3.37% |
| 2024-10-30 | $1.84 | $1.74 | $0.10 | 33,953.0 | -3.26% |
| 2024-10-29 | $1.91 | $1.78 | $0.13 | 43,427.0 | +1.10% |
| 2024-10-28 | $2.00 | $1.81 | $0.19 | 53,923.0 | -5.21% |
| 2024-10-25 | $2.08 | $1.92 | $0.16 | 35,760.0 | -3.52% |
| 2024-10-24 | $2.10 | $1.94 | $0.16 | 20,912.0 | -2.93% |
| 2024-10-23 | $2.20 | $1.86 | $0.3399 | 84,483.0 | -7.66% |
| 2024-10-22 | $2.35 | $2.08 | $0.27 | 71,018.0 | -4.31% |
| 2024-10-21 | $2.40 | $2.08 | $0.318 | 328,670.0 | +2.65% |
| 2024-10-18 | $2.45 | $1.88 | $0.57 | 1,108,289.0 | +20.86% |
| 2024-10-17 | $1.96 | $1.74 | $0.22 | 74,914.0 | +5.65% |
| 2024-10-16 | $1.79 | $1.69 | $0.10 | 18,163.0 | -1.67% |
| 2024-10-15 | $1.88 | $1.70 | $0.1824 | 25,713.0 | -0.55% |
| 2024-10-14 | $1.84 | $1.72 | $0.1161 | 21,186.0 | +3.43% |
| 2024-10-11 | $1.75 | $1.70 | $0.05 | 8,318.0 | -0.57% |
| 2024-10-10 | $1.78 | $1.68 | $0.10 | 6,826.0 | +2.92% |
| 2024-10-09 | $1.72 | $1.62 | $0.10 | 20,405.0 | -0.58% |
| 2024-10-08 | $1.74 | $1.68 | $0.06 | 12,488.0 | +4.88% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.79 | $1.67 | $0.1201 | 150,797.0 | +4.07% |
| 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% |
0.05%
자본화:
|
볼륨(24시간):