Premium
FitLife Brands Inc (FTLF)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 7.09102902375 | 30.32 | 32.47 | 29.4 | 9586 | 31.24525446 | CS |
| 4 | -0.51 | -1.54639175258 | 32.98 | 34 | 29.4 | 8667 | 31.62771249 | CS |
| 12 | -0.45 | -1.36695018226 | 32.92 | 35.49 | 28.283 | 12630 | 32.14793835 | CS |
| 26 | -0.06 | -0.184445127575 | 32.53 | 35.49 | 26.75 | 8477 | 32.09395772 | CS |
| 52 | 13.17 | 68.2383419689 | 19.3 | 35.49 | 19.03 | 8009 | 30.36031558 | CS |
| 156 | 15.52 | 91.5634218289 | 16.95 | 35.49 | 15.05 | 8279 | 27.58640536 | CS |
| 260 | 15.52 | 91.5634218289 | 16.95 | 35.49 | 15.05 | 8279 | 27.58640536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 32.47 | 2.46 | 8.20 | 30.37 | 32.47 | 30 | 20471 |
| 1736897700 | 30.01 | 0.21 | 0.70 | 29.72 | 30.6 | 29.72 | 4700 |
| 1736811300 | 29.8 | 0.03 | 0.10 | 29.89 | 29.91 | 29.4 | 5827 |
| 1736552100 | 29.7692 | -0.24 | -0.80 | 29.61 | 30.3 | 29.5 | 7312 |
| 1736379300 | 30.01 | -0.38 | -1.25 | 30.35 | 30.35 | 29.5527 | 6001 |
| 1736292900 | 30.39 | -0.96 | -3.06 | 31 | 31 | 30.39 | 8433 |
| 1736206500 | 31.35 | -0.69 | -2.15 | 32.299999 | 32.6 | 31.35 | 4380 |
| 1735947300 | 32.04 | -0.12 | -0.37 | 32.409999 | 32.7 | 31.85 | 5573 |
| 1735860900 | 32.159999 | -0.44 | -1.35 | 32.009999 | 32.509999 | 32 | 2746 |
| 1735688100 | 32.6 | -0.63 | -1.90 | 33.03 | 33.4 | 32.5 | 6083 |
| 1735601700 | 33.229999 | 1.09 | 3.39 | 34 | 34 | 33 | 7131 |
| 1735342500 | 32.14 | 0 | 0.00 | 32.39 | 32.999899 | 32.14 | 13173 |
| 1735256100 | 32.14 | 0.14 | 0.44 | 32.439999 | 32.439999 | 32.02 | 2174 |
| 1735077840 | 32 | -0.25 | -0.78 | 32.25 | 32.7 | 32 | 2919 |
| 1734996900 | 32.25 | 0.81 | 2.58 | 31.56 | 32.369999 | 31.56 | 11103 |
| 1734737700 | 31.44 | -1.5 | -4.55 | 32.99 | 33.365 | 31.44 | 33680 |
| 1734651300 | 32.939999 | -0.11 | -0.33 | 32.979999 | 32.979999 | 32.1079 | 4378 |
| 1734564900 | 33.049999 | -0.45 | -1.34 | 33.5 | 33.82 | 33.049999 | 3341 |
| 1734478500 | 33.5 | -0.34 | -1.00 | 33.9 | 33.95 | 33.0101 | 7740 |
| 1734392100 | 33.84 | -0.16 | -0.47 | 33.5 | 33.84 | 33.2986 | 3890 |
| 1734132900 | 34 | 0.4 | 1.19 | 33.67 | 34.81 | 33.67 | 7149 |
| 1734046500 | 33.6 | 1.5 | 4.67 | 32 | 33.7 | 32 | 11474 |
| 1733960100 | 32.101799 | -0.24 | -0.73 | 32.43 | 32.485 | 31.99 | 4290 |
| 1733873700 | 32.3375 | -0.16 | -0.50 | 32.799999 | 33.2 | 31.28 | 8073 |
| 1733787300 | 32.5 | 0.4 | 1.25 | 32.24 | 32.7597 | 32.1 | 6257 |
| 1733528100 | 32.1 | -0.04 | -0.12 | 32.939999 | 33 | 32.1 | 10356 |
| 1733441700 | 32.14 | 0.63 | 2.00 | 31.99 | 32.759999 | 31.79 | 7908 |
| 1733355300 | 31.51 | -1.47 | -4.46 | 32.97 | 33.5 | 31.27 | 6873 |
| 1733268900 | 32.979999 | -0.37 | -1.11 | 33.34 | 33.5389 | 32.81 | 8393 |
| 1733182500 | 33.35 | -0.38 | -1.13 | 33.83 | 33.83 | 32.61 | 8882 |
| 1732917840 | 33.73 | 0.12 | 0.36 | 34 | 34 | 32.677 | 2449 |
| 1732750500 | 33.61 | -0.49 | -1.44 | 34 | 34 | 33.6 | 3746 |
| 1732664100 | 34.1 | -0.02 | -0.06 | 33.4895 | 34.94 | 32.9655 | 18767 |
| 1732577700 | 34.12 | 1.82 | 5.63 | 32.65 | 34.265 | 32.5843 | 14507 |
| 1732318500 | 32.299999 | 0.29 | 0.91 | 31.89 | 32.72 | 31.62 | 12980 |
| 1732232100 | 32.009999 | 0.18 | 0.57 | 31.88 | 32.25 | 31.88 | 5803 |
| 1732145700 | 31.83 | 0.73 | 2.35 | 31.02 | 31.87 | 30.96 | 10763 |
| 1732059300 | 31.1 | 0.74 | 2.44 | 31 | 31.2529 | 30.2481 | 13256 |
| 1731972900 | 30.36 | 0.1 | 0.33 | 30.5 | 31.74 | 30.0401 | 29938 |
| 1731713700 | 30.26 | -2.82 | -8.52 | 33.47 | 33.47 | 28.283 | 101410 |
| 1731627300 | 33.08 | -1.8 | -5.16 | 33.25 | 33.35 | 32.1 | 57672 |
| 1731540900 | 34.88 | 1.13 | 3.35 | 33.95 | 35.27 | 33.119999 | 27435 |
| 1731454500 | 33.75 | -0.04 | -0.12 | 33.91 | 33.91 | 33.54 | 15152 |
| 1731368100 | 33.79 | 0.96 | 2.92 | 33.14 | 33.79 | 33.14 | 11605 |
| 1731108900 | 32.83 | 0.32 | 0.98 | 32.0803 | 32.9035 | 32 | 8432 |
| 1731022500 | 32.509999 | -0.33 | -1.00 | 31.8 | 33.3507 | 31.8 | 20517 |
| 1730936100 | 32.84 | 1.02 | 3.20 | 32 | 33.15 | 31.1201 | 48603 |
| 1730849700 | 31.822 | 0.36 | 1.15 | 31.2708 | 33 | 31.2708 | 5750 |
| 1730763300 | 31.46 | -0.34 | -1.07 | 31.48 | 32 | 31.1101 | 7608 |
| 1730500500 | 31.8 | 0.15 | 0.47 | 31.59 | 31.8 | 31.295 | 4084 |
| 1730414100 | 31.65 | 0.23 | 0.73 | 31.452 | 32.239199 | 31.395 | 4623 |
| 1730327700 | 31.42 | -0.08 | -0.25 | 31.5 | 31.87 | 31.269 | 3291 |
| 1730241300 | 31.5 | 0.25 | 0.80 | 31.4 | 31.7367 | 31.4 | 3536 |
| 1730154900 | 31.25 | -0.46 | -1.45 | 31.845 | 31.93 | 31.25 | 9669 |
| 1729895700 | 31.71 | -0.52 | -1.61 | 32.43 | 32.7716 | 31.71 | 7085 |
| 1729809300 | 32.229999 | -0.33 | -1.01 | 32.92 | 32.95 | 32.229999 | 9313 |
| 1729722900 | 32.56 | 0.31 | 0.96 | 32.42 | 32.68 | 32.0556 | 11532 |
| 1729636500 | 32.25 | 1.75 | 5.74 | 30.59 | 33.5399 | 30.325 | 51298 |
| 1729550100 | 30.5 | -0.77 | -2.46 | 31.5 | 31.5 | 30 | 3024 |
| 1729290900 | 31.27 | -0.49 | -1.54 | 31.81 | 31.9999 | 31.26 | 4657 |
| 1729204500 | 31.76 | -0.42 | -1.31 | 32.18 | 32.27 | 31.76 | 2495 |
| 1729118100 | 32.18 | 0.15 | 0.47 | 31.99 | 32.18 | 31.99 | 1001 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
