Premium
FitLife Brands Inc (FTLF)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -9.6062052506 | 16.76 | 16.76 | 14.72 | 23989 | 15.2806327 | CS |
| 4 | -0.745 | -4.68700849324 | 15.895 | 16.76 | 14.72 | 12508 | 15.54133563 | CS |
| 12 | -1.025 | -6.33693972179 | 16.175 | 17.47 | 14.7 | 10049 | 15.91857229 | CS |
| 26 | -0.85 | -5.3125 | 16 | 17.745 | 14.1415 | 9593 | 16.0014812 | CS |
| 52 | 4.115 | 37.2904395106 | 11.035 | 17.745 | 10.50505 | 8616 | 15.42662361 | CS |
| 156 | 6.675 | 78.7610619469 | 8.475 | 17.745 | 7.525 | 8515 | 13.93526046 | CS |
| 260 | 6.675 | 78.7610619469 | 8.475 | 17.745 | 7.525 | 8515 | 13.93526046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.15 | 0.14 | 0.93 | 15.24 | 15.55 | 15.15 | 12530 |
| 1739489700 | 15.01 | -0.69 | -4.39 | 15.4 | 15.4 | 15.01 | 11042 |
| 1739403300 | 15.7 | 0.44 | 2.88 | 15.54 | 15.725 | 15.29 | 9987 |
| 1739316900 | 15.26 | 0.25 | 1.67 | 15.3 | 15.5 | 15.0611 | 20350 |
| 1739230500 | 15.01 | -0.82 | -5.18 | 15.83 | 15.99 | 14.72 | 53588 |
| 1738971300 | 15.83 | 0.41 | 2.66 | 16.76 | 16.76 | 15.69 | 24979 |
| 1738884900 | 15.42 | 0.1 | 0.62 | 15.33 | 15.82 | 15.265 | 19478 |
| 1738798500 | 15.325 | -0.59 | -3.71 | 15.865 | 15.9992 | 15.325 | 12126 |
| 1738712100 | 15.915 | 0.27 | 1.76 | 15.9325 | 16.5 | 15.87 | 7658 |
| 1738625700 | 15.64 | 0.28 | 1.82 | 14.87 | 16.75 | 14.865 | 32238 |
| 1738366500 | 15.36 | 0.1 | 0.69 | 15.4975 | 15.4975 | 15.05 | 14266 |
| 1738280100 | 15.255 | -0.55 | -3.48 | 15.66 | 16.12 | 15.11255 | 8496 |
| 1738193700 | 15.805 | 0.12 | 0.77 | 15.7 | 15.87385 | 15.675 | 2358 |
| 1738107300 | 15.685 | -0.2 | -1.26 | 16.03 | 16.03 | 15.685 | 4368 |
| 1738020900 | 15.885 | 0.05 | 0.32 | 15.84 | 16.0474 | 15.84 | 5228 |
| 1737761700 | 15.835 | 0.02 | 0.09 | 16.004999 | 16.08785 | 15.835 | 12544 |
| 1737675300 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1737588900 | 15.82 | -0.45 | -2.77 | 16.155 | 16.17765 | 15.795 | 13342 |
| 1737502500 | 16.27 | 0.04 | 0.22 | 16.25 | 16.565 | 16.21 | 50040 |
| 1737156900 | 16.235 | 0.24 | 1.50 | 15.895 | 16.3575 | 15.845 | 28248 |
| 1737070500 | 15.995 | -0.24 | -1.48 | 16.26 | 16.26 | 15.685 | 30340 |
| 1736984100 | 16.235 | 1.23 | 8.20 | 15.185 | 16.235 | 15 | 40942 |
| 1736897700 | 15.005 | 0.11 | 0.70 | 14.86 | 15.3 | 14.86 | 9400 |
| 1736811300 | 14.9 | 0.02 | 0.10 | 14.945 | 14.955 | 14.7 | 11654 |
| 1736552100 | 14.8846 | -0.12 | -0.80 | 15.16 | 15.16 | 14.75 | 14694 |
| 1736379300 | 15.005 | -0.19 | -1.25 | 15.195 | 15.195 | 14.77635 | 12364 |
| 1736292900 | 15.195 | -0.48 | -3.06 | 15.675 | 15.675 | 15.195 | 16986 |
| 1736206500 | 15.675 | -0.35 | -2.15 | 16.16 | 16.3 | 15.675 | 10022 |
| 1735947300 | 16.02 | -0.06 | -0.37 | 16.045 | 16.35 | 15.925 | 11158 |
| 1735860900 | 16.079999 | -0.22 | -1.35 | 16.35 | 16.35 | 16 | 5720 |
| 1735688100 | 16.3 | -0.31 | -1.90 | 16.515 | 16.7 | 16.25 | 12166 |
| 1735601700 | 16.614999 | 0.54 | 3.39 | 17 | 17 | 16.5 | 14264 |
| 1735342500 | 16.07 | 0 | 0.00 | 16.23 | 16.499949 | 16.07 | 26558 |
| 1735256100 | 16.07 | 0.07 | 0.44 | 16.219999 | 16.219999 | 16.01 | 4348 |
| 1735077840 | 16 | -0.13 | -0.78 | 16.125 | 16.35 | 16 | 5838 |
| 1734996900 | 16.125 | 0.4 | 2.58 | 15.78 | 16.184999 | 15.655 | 22438 |
| 1734737700 | 15.72 | -0.75 | -4.55 | 16.399999 | 16.6825 | 15.72 | 67386 |
| 1734651300 | 16.469999 | -0.06 | -0.33 | 16.489999 | 16.489999 | 16.05395 | 8756 |
| 1734564900 | 16.524999 | -0.23 | -1.34 | 16.754999 | 16.91 | 16.524999 | 6690 |
| 1734478500 | 16.75 | -0.17 | -1.00 | 16.9 | 16.975 | 16.50505 | 15548 |
| 1734392100 | 16.92 | -0.08 | -0.47 | 17 | 17 | 16.6493 | 7976 |
| 1734132900 | 17 | 0.2 | 1.19 | 16.75 | 17.405 | 16.75 | 14858 |
| 1734046500 | 16.8 | 0.75 | 4.67 | 16.18 | 16.85 | 16 | 23064 |
| 1733960100 | 16.050899 | -0.12 | -0.73 | 16 | 16.2425 | 15.6475 | 13298 |
| 1733873700 | 16.16875 | -0.08 | -0.50 | 16.25 | 16.6 | 15.64 | 16368 |
| 1733787300 | 16.25 | 0.2 | 1.25 | 16.035 | 16.37985 | 16.035 | 14018 |
| 1733528100 | 16.05 | -0.02 | -0.12 | 16.23 | 16.5 | 16.05 | 20754 |
| 1733441700 | 16.07 | 0.32 | 2.00 | 15.695 | 16.379999 | 15.695 | 16462 |
| 1733355300 | 15.755 | -0.73 | -4.46 | 16.485 | 16.75 | 15.635 | 13748 |
| 1733268900 | 16.489999 | -0.19 | -1.11 | 16.7 | 16.76945 | 16.405 | 16826 |
| 1733182500 | 16.675 | -0.19 | -1.13 | 16.995 | 16.995 | 16.305 | 18750 |
| 1732917840 | 16.865 | 0.06 | 0.36 | 17 | 17 | 16.3385 | 5252 |
| 1732750500 | 16.805 | -0.25 | -1.44 | 17 | 17 | 16.8 | 7492 |
| 1732664100 | 17.05 | -0.01 | -0.06 | 17.06 | 17.47 | 16.48275 | 37978 |
| 1732577700 | 17.06 | 0.91 | 5.63 | 16.325 | 17.1325 | 16.29215 | 29046 |
| 1732318500 | 16.149999 | 0.15 | 0.91 | 16.175 | 16.36 | 15.81 | 25990 |
| 1732232100 | 16.004999 | 0.09 | 0.57 | 15.94 | 16.125 | 15.94 | 11606 |
| 1732145700 | 15.915 | 0.36 | 2.35 | 15.67 | 15.935 | 15.48 | 21570 |
| 1732059300 | 15.55 | 0.37 | 2.44 | 15.405 | 15.62645 | 15.12405 | 26982 |
| 1731972900 | 15.18 | 0.05 | 0.33 | 15.25 | 15.87 | 15.02005 | 60108 |
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
