Premium
FitLife Brands Inc (FTLF)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 7.68072289157 | 13.28 | 14.275 | 13.02 | 10091 | 13.52075391 | CS |
| 4 | 1.37 | 10.5955143078 | 12.93 | 14.275 | 9.83 | 23150 | 11.80251681 | CS |
| 12 | -1.1975 | -7.72705275044 | 15.4975 | 16.76 | 9.83 | 16579 | 13.29559655 | CS |
| 26 | -1.915 | -11.8100524206 | 16.215 | 17.745 | 9.83 | 14225 | 14.54546639 | CS |
| 52 | 0.305 | 2.17934976777 | 13.995 | 17.745 | 9.83 | 10530 | 14.97978251 | CS |
| 156 | 5.825 | 68.7315634218 | 8.475 | 17.745 | 7.525 | 9487 | 13.71326504 | CS |
| 260 | 5.825 | 68.7315634218 | 8.475 | 17.745 | 7.525 | 9487 | 13.71326504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 14.3 | 0.45 | 3.25 | 13.96 | 14.315 | 13.96 | 26617 |
| 1745534100 | 13.85 | 0.43 | 3.20 | 13.43 | 14.045 | 13.43 | 6259 |
| 1745447700 | 13.42 | -0.16 | -1.18 | 13.85 | 13.85 | 13.405 | 6693 |
| 1745361300 | 13.58 | 0.27 | 1.99 | 13.46 | 13.64 | 13.1648 | 16051 |
| 1745274900 | 13.315 | -0.03 | -0.19 | 13.28 | 13.56 | 13.02 | 11360 |
| 1744929300 | 13.34 | 1.54 | 13.05 | 12.15 | 13.7304 | 12.15 | 36457 |
| 1744842900 | 11.8 | -0.48 | -3.91 | 12.28 | 12.3 | 11.8 | 5219 |
| 1744756500 | 12.28 | 0.21 | 1.74 | 12.07 | 12.3087 | 12.04 | 12626 |
| 1744670100 | 12.07 | 0.38 | 3.25 | 12.05 | 12.38 | 11.9079 | 16340 |
| 1744410900 | 11.69 | 0.06 | 0.52 | 11.79 | 12.2899 | 11.6449 | 16483 |
| 1744324500 | 11.63 | -0.39 | -3.24 | 12.08 | 12.5 | 11.62 | 9354 |
| 1744238100 | 12.02 | 1.07 | 9.77 | 11.28 | 12.05 | 11.165 | 45694 |
| 1744151700 | 10.95 | 0.48 | 4.58 | 11.08 | 11.8528 | 10.73 | 32965 |
| 1744065300 | 10.47 | 0.07 | 0.67 | 10.25 | 11.1096 | 9.83 | 72561 |
| 1743806100 | 10.4 | -1.09 | -9.49 | 11.5 | 11.54 | 10.4 | 36689 |
| 1743719700 | 11.49 | -0.82 | -6.62 | 12.17 | 12.3 | 11.3723 | 16037 |
| 1743633300 | 12.305 | 0.46 | 3.84 | 11.97 | 12.6499 | 11.8 | 13488 |
| 1743546900 | 11.85 | -0.25 | -2.07 | 11.95 | 12.18 | 11.75 | 15817 |
| 1743460500 | 12.1 | -0.51 | -4.04 | 12.0001 | 12.78 | 11.719 | 48725 |
| 1743201300 | 12.61 | -0.36 | -2.80 | 12.93 | 12.93 | 11.83 | 21024 |
| 1743114900 | 12.9737 | -0.94 | -6.78 | 14.12 | 14.12 | 12.7 | 23502 |
| 1743028500 | 13.918 | 0.57 | 4.25 | 13.33 | 14.174 | 13.33 | 22373 |
| 1742942100 | 13.35 | 0.12 | 0.91 | 13.12 | 13.36 | 13.12 | 5293 |
| 1742855700 | 13.23 | -0.25 | -1.85 | 13.38 | 13.42 | 13.05 | 7589 |
| 1742596500 | 13.48 | -0.16 | -1.17 | 13.64 | 13.64 | 13.2315 | 17117 |
| 1742510100 | 13.64 | 0.12 | 0.89 | 13.32 | 13.68 | 13.32 | 1846 |
| 1742423700 | 13.52 | 0.41 | 3.13 | 13.24 | 14 | 13.24 | 7380 |
| 1742337300 | 13.11 | -0.57 | -4.17 | 13.65 | 14.59 | 13.11 | 12398 |
| 1742250900 | 13.68 | -0.27 | -1.94 | 13.85 | 14.71 | 13.6 | 6066 |
| 1741991700 | 13.95 | 0.11 | 0.79 | 13.81 | 14.7 | 13.7 | 10221 |
| 1741905300 | 13.84 | -0.06 | -0.43 | 14.3 | 14.94 | 13.4 | 21590 |
| 1741818900 | 13.9 | 0.15 | 1.09 | 13.88 | 14.1768 | 13.88 | 9854 |
| 1741732500 | 13.75 | -0.15 | -1.08 | 13.99 | 14.4973 | 13.49 | 28514 |
| 1741646100 | 13.9 | -0.95 | -6.40 | 14.8 | 15.085 | 13.7015 | 36514 |
| 1741390500 | 14.85 | 0.17 | 1.16 | 14.61 | 15.29 | 14.6 | 3711 |
| 1741304100 | 14.68 | -0.39 | -2.59 | 14.97 | 14.97 | 14.61 | 4897 |
| 1741217700 | 15.07 | 0.13 | 0.87 | 15.09 | 15.3699 | 14.83 | 5722 |
| 1741131300 | 14.94 | -0.16 | -1.06 | 14.96 | 15.38 | 14.5 | 17288 |
| 1741044900 | 15.1 | 0.09 | 0.60 | 15.06 | 15.38 | 14.99 | 5978 |
| 1740785700 | 15.01 | 0.42 | 2.88 | 14.72 | 15.2408 | 14.72 | 11225 |
| 1740699300 | 14.59 | -0.31 | -2.08 | 15 | 15 | 14.59 | 4612 |
| 1740612900 | 14.9 | 0.04 | 0.27 | 14.98 | 15.16 | 14.81 | 6900 |
| 1740526500 | 14.86 | 0.01 | 0.07 | 14.85 | 15.25 | 14.62 | 20210 |
| 1740440100 | 14.85 | -0.59 | -3.82 | 15.99 | 15.99 | 14.85 | 11475 |
| 1740180900 | 15.44 | 0.29 | 1.91 | 15.31 | 15.45 | 15.2233 | 7101 |
| 1740094500 | 15.15 | -0.12 | -0.79 | 15.35 | 15.61 | 15.15 | 3333 |
| 1740008100 | 15.27 | 0.44 | 2.97 | 14.83 | 15.2704 | 14.83 | 18385 |
| 1739921700 | 14.83 | -0.32 | -2.11 | 15.15 | 15.16 | 14.75 | 15272 |
| 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 |
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
