Premium
FitLife Brands Inc (FTLF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.58697591436 | 11.21 | 11.901 | 10.25 | 49784 | 11.09124288 | CS |
| 4 | 1.7 | 17.3469387755 | 9.8 | 12.7658 | 9.64 | 52054 | 11.12288063 | CS |
| 12 | 2.04 | 21.5644820296 | 9.46 | 12.7658 | 8.67 | 39466 | 10.25349691 | CS |
| 26 | -4.18 | -26.6581632653 | 15.68 | 16.7704 | 8.67 | 28661 | 11.48265741 | CS |
| 52 | -2.28 | -16.5457184325 | 13.78 | 20.98 | 8.67 | 22210 | 13.54100333 | CS |
| 156 | -5.45 | -32.1533923304 | 16.95 | 35.49 | 8.67 | 15257 | 17.40728868 | CS |
| 260 | -5.45 | -32.1533923304 | 16.95 | 35.49 | 8.67 | 15257 | 17.40728868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.5 | 0.5 | 4.55 | 11.16 | 11.5 | 10.605 | 28116 |
| 1782945300 | 11 | -0.01 | -0.09 | 10.9 | 11.25 | 10.85 | 61804 |
| 1782858900 | 11.01 | -0.05 | -0.45 | 11.11 | 11.125 | 10.25 | 48825 |
| 1782772500 | 11.06 | -0.02 | -0.18 | 11.21 | 11.901 | 11.01 | 60390 |
| 1782513300 | 11.08 | -0.85 | -7.12 | 11.9 | 12.085 | 10.78 | 374265 |
| 1782426900 | 11.93 | 0.02 | 0.17 | 12.01 | 12.17 | 11.44 | 32103 |
| 1782340500 | 11.91 | 0.06 | 0.51 | 12 | 12.7658 | 11.67 | 30281 |
| 1782254100 | 11.85 | 1.02 | 9.42 | 11.11 | 12.16 | 11.11 | 23080 |
| 1782167700 | 10.83 | -0.44 | -3.90 | 11.18 | 11.28 | 10.5 | 29901 |
| 1781822100 | 11.27 | 0.66 | 6.22 | 10.67 | 11.39 | 10.67 | 31412 |
| 1781735700 | 10.61 | -0.44 | -3.98 | 11.05 | 11.3 | 10.28 | 21061 |
| 1781649300 | 11.05 | 0.7 | 6.76 | 10.3 | 11.05 | 10.05 | 10020 |
| 1781562900 | 10.35 | -0.66 | -5.99 | 11.01 | 11.3 | 10.3 | 21840 |
| 1781303700 | 11.01 | -0.57 | -4.92 | 11.44 | 11.6 | 10.7045 | 20996 |
| 1781217300 | 11.58 | 0.84 | 7.82 | 10.72 | 12.33 | 10.46 | 77664 |
| 1781130900 | 10.74 | 0.52 | 5.09 | 10.19 | 10.995 | 10.19 | 18207 |
| 1781044500 | 10.22 | -0.15 | -1.45 | 10.46 | 10.521 | 10.105 | 15965 |
| 1780958100 | 10.37 | 0.5 | 5.07 | 9.8 | 10.415 | 9.64 | 31050 |
| 1780698900 | 9.8699999 | -0.07 | -0.70 | 9.83 | 10.2241 | 9.7 | 18451 |
| 1780612500 | 9.94 | -0.06 | -0.60 | 9.94 | 10.3 | 9.935 | 10000 |
| 1780526100 | 10 | 0.28 | 2.88 | 9.6 | 10.07 | 9.5056 | 44226 |
| 1780439700 | 9.72 | -0.19 | -1.92 | 9.85 | 10.17 | 9.685 | 32062 |
| 1780353300 | 9.91 | -0.31 | -3.03 | 10.15 | 10.3269 | 9.86 | 18490 |
| 1780094100 | 10.22 | -0.32 | -3.04 | 10.6 | 10.6 | 10.18 | 15102 |
| 1780007700 | 10.54 | 0.68 | 6.90 | 9.85 | 10.905 | 9.85 | 43037 |
| 1779921300 | 9.86 | -0.07 | -0.70 | 9.94 | 10.2 | 9.58 | 33383 |
| 1779834900 | 9.93 | -0.14 | -1.39 | 10.14 | 10.25 | 9.7 | 18018 |
| 1779489300 | 10.07 | -0.3 | -2.89 | 10.3 | 11 | 9.92 | 17091 |
| 1779402900 | 10.37 | 0.42 | 4.22 | 9.89 | 11.285 | 9.3699999 | 46685 |
| 1779316500 | 9.95 | -0.05 | -0.50 | 9.94 | 10.4 | 9.66 | 23587 |
| 1779230100 | 10 | -0.82 | -7.58 | 10.8 | 11.385 | 9.39 | 71322 |
| 1779143700 | 10.82 | 0.32 | 3.05 | 10.5 | 11.3 | 10.22 | 24111 |
| 1778884500 | 10.5 | 0.26 | 2.54 | 10.52 | 10.85 | 10.2398 | 18046 |
| 1778798100 | 10.24 | 0.71 | 7.45 | 9.78 | 10.63 | 9.7501 | 57643 |
| 1778711700 | 9.53 | 0.03 | 0.32 | 9.53 | 9.9164999 | 9.375 | 65309 |
| 1778625300 | 9.5 | -0.08 | -0.84 | 9.47 | 9.6 | 9.38 | 12900 |
| 1778538900 | 9.58 | 0.03 | 0.31 | 9.4 | 9.8399 | 9.4 | 19221 |
| 1778279700 | 9.55 | -0.01 | -0.10 | 9.73 | 9.8178 | 9.315 | 23802 |
| 1778193300 | 9.56 | 0.25 | 2.69 | 9.39 | 9.6199999 | 9.08 | 14808 |
| 1778106900 | 9.31 | -0.12 | -1.27 | 9.43 | 9.85 | 8.9 | 81216 |
| 1778020500 | 9.43 | -0.22 | -2.28 | 9.66 | 9.795 | 9.43 | 22926 |
| 1777934100 | 9.65 | 0.37 | 3.99 | 9.5 | 9.8699999 | 9.4 | 41149 |
| 1777674900 | 9.28 | 0.03 | 0.32 | 9.25 | 9.46 | 9.25 | 9510 |
| 1777588500 | 9.25 | -0.01 | -0.11 | 9.2899999 | 9.561 | 9.25 | 33009 |
| 1777502100 | 9.26 | 0 | 0.00 | 9.25 | 9.5599 | 9.22 | 28655 |
| 1777415700 | 9.26 | 0.01 | 0.11 | 9.2 | 9.82 | 9.105 | 18049 |
| 1777329300 | 9.25 | -0.13 | -1.39 | 9.45 | 9.5216999 | 9.24 | 26123 |
| 1777070100 | 9.38 | -0.22 | -2.29 | 9.46 | 9.845 | 9.34 | 15319 |
| 1776983700 | 9.6 | 0.25 | 2.67 | 9.47 | 9.77 | 9.34 | 18847 |
| 1776897300 | 9.35 | 0.03 | 0.32 | 9.45 | 9.5999 | 9.19 | 38057 |
| 1776810900 | 9.32 | 0.33 | 3.67 | 9.0399999 | 9.8 | 8.975 | 49991 |
| 1776724500 | 8.99 | -0.33 | -3.54 | 9.4 | 9.4949999 | 8.83 | 37889 |
| 1776465300 | 9.32 | 0.07 | 0.76 | 9.36 | 9.95 | 9.23 | 63081 |
| 1776378900 | 9.25 | -0.05 | -0.54 | 9.26 | 9.5 | 9.24 | 22119 |
| 1776292500 | 9.3 | 0.03 | 0.32 | 9.64 | 9.68 | 9.205 | 37434 |
| 1776206100 | 9.27 | 0.39 | 4.39 | 8.8 | 9.47 | 8.67 | 106761 |
| 1776119700 | 8.88 | -0.74 | -7.69 | 9.46 | 9.65 | 8.88 | 35244 |
| 1775860500 | 9.6199999 | -0.25 | -2.53 | 9.99 | 9.99 | 9.0300999 | 78784 |
| 1775774100 | 9.8699999 | -0.06 | -0.60 | 9.91 | 10.41 | 9.71 | 18947 |
| 1775687700 | 9.93 | 0.13 | 1.33 | 10.408 | 10.8387 | 9.85 | 27712 |
| 1775601300 | 9.8 | -0.3 | -2.92 | 10.05 | 10.52 | 9.3699999 | 55828 |
| 1775514900 | 10.095 | -0.52 | -4.85 | 11.02 | 11.5599 | 10.095 | 47203 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
