Premium
Lakeland Industries Inc (LAKE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.1978021978 | 22.75 | 25.49 | 22.596 | 137371 | 23.51145418 | CS |
| 4 | -2.74 | -10.5425163524 | 25.99 | 27.2799 | 22.596 | 80363 | 24.62996045 | CS |
| 12 | 2.66 | 12.9188926663 | 20.59 | 27.2799 | 19.44 | 56297 | 23.58443413 | CS |
| 26 | -1.11 | -4.55665024631 | 24.36 | 27.2799 | 18.39 | 48705 | 22.36576091 | CS |
| 52 | 5.06 | 27.817482133 | 18.19 | 27.2799 | 15.1 | 43591 | 21.36254021 | CS |
| 156 | 3.04 | 15.0420583869 | 20.21 | 27.2799 | 10.6 | 33540 | 17.58344004 | CS |
| 260 | 8.87 | 61.6828929068 | 14.38 | 47.9482 | 10.6 | 211643 | 20.60104286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 23.19 | -1.05 | -4.33 | 24.3 | 24.47 | 23.08 | 113902 |
| 1738280100 | 24.24 | -0.16 | -0.66 | 24.44 | 24.76 | 24.2 | 46793 |
| 1738193700 | 24.4 | 0.15 | 0.62 | 24.24 | 24.755 | 24 | 73336 |
| 1738107300 | 24.25 | 1.15 | 4.98 | 23.32 | 25.49 | 22.8 | 179878 |
| 1738020900 | 23.1 | 0.37 | 1.63 | 23 | 23.24 | 22.65 | 189749 |
| 1737761700 | 22.73 | -2.77 | -10.86 | 22.75 | 23.4 | 22.596 | 197102 |
| 1737675300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737588900 | 25.5 | -0.44 | -1.70 | 25.89 | 25.92 | 25.5 | 57682 |
| 1737502500 | 25.94 | -0.1 | -0.36 | 26.25 | 27.2799 | 25.94 | 55730 |
| 1737156900 | 26.035 | 0.16 | 0.60 | 25.96 | 26.1778 | 25.6 | 29866 |
| 1737070500 | 25.88 | -0.59 | -2.23 | 26.67 | 26.67 | 25.74 | 45985 |
| 1736984100 | 26.47 | 0.35 | 1.34 | 26.36 | 26.64 | 25.8 | 41301 |
| 1736897700 | 26.12 | 0.3 | 1.16 | 25.96 | 26.23 | 25.5 | 47254 |
| 1736811300 | 25.82 | -0.4 | -1.53 | 26.2 | 26.2 | 25.5 | 47831 |
| 1736552100 | 26.22 | 1.07 | 4.25 | 25.15 | 26.36 | 24.36 | 84734 |
| 1736379300 | 25.15 | 0.32 | 1.31 | 24.55 | 25.28 | 24.21 | 59238 |
| 1736292900 | 24.825 | -1.03 | -3.97 | 25.8 | 26.24 | 24.48 | 76842 |
| 1736206500 | 25.85 | -0.04 | -0.15 | 26.11 | 26.33 | 25.61 | 55824 |
| 1735947300 | 25.89 | 0.08 | 0.31 | 25.58 | 26.36 | 25.38 | 64389 |
| 1735860900 | 25.81 | 0.26 | 1.02 | 25.61 | 26 | 25.285 | 66073 |
| 1735688100 | 25.55 | 0.05 | 0.20 | 25.62 | 25.65 | 24.87 | 55237 |
| 1735601700 | 25.5 | 0.78 | 3.16 | 24.855 | 25.74 | 24.6 | 60310 |
| 1735342500 | 24.72 | 0.37 | 1.52 | 23.06 | 24.99 | 23.06 | 65085 |
| 1735256100 | 24.35 | 1.31 | 5.69 | 23.04 | 24.545 | 22.875 | 62870 |
| 1735077840 | 23.04 | 0.04 | 0.17 | 23.03 | 23.3 | 22.92 | 6706 |
| 1734996900 | 23 | 0.12 | 0.52 | 22.82 | 23.18 | 22.645 | 42997 |
| 1734737700 | 22.88 | 0.08 | 0.35 | 23.205 | 23.295 | 22.6101 | 38900 |
| 1734651300 | 22.8 | 0.1 | 0.44 | 23.8137 | 23.8137 | 22.63 | 40766 |
| 1734564900 | 22.7 | -1.14 | -4.78 | 23.4017 | 23.8259 | 22.62 | 99332 |
| 1734478500 | 23.84 | -0.04 | -0.17 | 24 | 25.32 | 23.7501 | 110887 |
| 1734392100 | 23.88 | 1.18 | 5.20 | 22.8782 | 23.94 | 22.71 | 38335 |
| 1734132900 | 22.7 | -0.13 | -0.57 | 22.265 | 23.05 | 22.25 | 47566 |
| 1734046500 | 22.83 | -0.16 | -0.70 | 23.295 | 23.4899 | 22.56 | 37137 |
| 1733960100 | 22.99 | 0.94 | 4.26 | 21.96 | 23.7 | 21.96 | 57242 |
| 1733873700 | 22.05 | 0.01 | 0.05 | 22.1811 | 22.31 | 21.33 | 87350 |
| 1733787300 | 22.04 | -0.92 | -4.01 | 22.75 | 23.2545 | 21.4837 | 108069 |
| 1733528100 | 22.96 | 0.36 | 1.59 | 20.9499 | 24 | 20.85 | 92751 |
| 1733441700 | 22.6 | -0.48 | -2.08 | 23.214 | 23.38 | 22.5948 | 46924 |
| 1733355300 | 23.08 | 0.68 | 3.04 | 22.35 | 23.25 | 22.2001 | 31576 |
| 1733268900 | 22.4 | -0.03 | -0.13 | 22.15 | 22.635 | 21.855 | 34120 |
| 1733182500 | 22.43 | -0.21 | -0.93 | 22.71 | 22.9 | 22.4017 | 23804 |
| 1732917840 | 22.64 | 0.81 | 3.71 | 22.08 | 22.77 | 22.01 | 16949 |
| 1732750500 | 21.83 | -0.27 | -1.22 | 22.01 | 22.14 | 21.71 | 14968 |
| 1732664100 | 22.1 | 0.37 | 1.70 | 21.41 | 22.1 | 21.4 | 27616 |
| 1732577700 | 21.73 | 0.12 | 0.56 | 22.2066 | 22.2066 | 21.3 | 16271 |
| 1732318500 | 21.61 | -0.38 | -1.73 | 21.705 | 22.1905 | 21.5 | 22702 |
| 1732232100 | 21.99 | 0.85 | 4.02 | 21.23 | 22.1 | 21.23 | 19140 |
| 1732145700 | 21.14 | -0.44 | -2.04 | 21.55 | 21.68 | 21 | 47688 |
| 1732059300 | 21.58 | 1.01 | 4.91 | 20.74 | 21.74 | 20.5713 | 30358 |
| 1731972900 | 20.57 | 0.16 | 0.78 | 20.11 | 20.98 | 20.11 | 19152 |
| 1731713700 | 20.41 | 0.23 | 1.14 | 20.07 | 20.5 | 19.85 | 34857 |
| 1731627300 | 20.18 | 0.52 | 2.64 | 19.6581 | 20.37 | 19.62 | 30935 |
| 1731540900 | 19.66 | -0.77 | -3.75 | 20.2262 | 20.61 | 19.44 | 60341 |
| 1731454500 | 20.425 | 0.11 | 0.52 | 20.2264 | 20.47 | 19.8106 | 35272 |
| 1731368100 | 20.32 | -0.12 | -0.59 | 20.345 | 20.6052 | 20.25 | 25568 |
| 1731108900 | 20.44 | -0.12 | -0.58 | 20.6874 | 20.7 | 20.3 | 17408 |
| 1731022500 | 20.56 | 0.27 | 1.33 | 20.7612 | 20.79 | 20.3365 | 18560 |
| 1730936100 | 20.29 | -0.18 | -0.88 | 20.97 | 20.97 | 20.07 | 44739 |
| 1730849700 | 20.47 | 0.88 | 4.49 | 20.17 | 20.675 | 19.93 | 42309 |
| 1730763300 | 19.59 | 0.32 | 1.66 | 19.43 | 19.77 | 19.43 | 26480 |
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
