Premium
Lifetime Brands Inc (LCUT)
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 | -0.21 | -5.52631578947 | 3.8 | 4.0673 | 3.585 | 65384 | 3.75038595 | CS |
| 4 | -1.54 | -30.0194931774 | 5.13 | 5.19 | 3.585 | 59695 | 4.11264924 | CS |
| 12 | -2.56 | -41.6260162602 | 6.15 | 6.82 | 3.585 | 60195 | 4.91043537 | CS |
| 26 | -2.15 | -37.456445993 | 5.74 | 7.05 | 3.585 | 57367 | 5.42192584 | CS |
| 52 | -6.13 | -63.0658436214 | 9.72 | 11.68 | 3.585 | 66270 | 7.08383282 | CS |
| 156 | -9.06 | -71.6205533597 | 12.65 | 13.18 | 3.585 | 59622 | 7.23065769 | CS |
| 260 | -1.42 | -28.3433133733 | 5.01 | 19.93 | 3.585 | 54605 | 9.47363908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.59 | -0.12 | -3.23 | 3.71 | 3.9174 | 3.55 | 76679 |
| 1745534100 | 3.71 | -0.01 | -0.27 | 3.74 | 3.85 | 3.66 | 76800 |
| 1745447700 | 3.72 | -0.1 | -2.62 | 3.81 | 4.0673 | 3.66 | 80834 |
| 1745361300 | 3.82 | 0.03 | 0.79 | 3.84 | 3.93 | 3.7301 | 48063 |
| 1745274900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.879 | 3.73 | 55838 |
| 1744929300 | 3.81 | 0 | 0.00 | 3.82 | 3.91 | 3.72 | 76321 |
| 1744842900 | 3.81 | -0.06 | -1.55 | 3.9 | 3.92 | 3.74 | 72945 |
| 1744756500 | 3.87 | -0.13 | -3.25 | 3.98 | 4.125 | 3.86 | 87511 |
| 1744670100 | 4 | 0.01 | 0.25 | 4 | 4.07 | 3.92 | 76113 |
| 1744410900 | 3.99 | -0.04 | -0.99 | 4.0199999 | 4.04 | 3.8546 | 61337 |
| 1744324500 | 4.03 | -0.15 | -3.59 | 4.0599999 | 4.1285 | 3.92 | 71446 |
| 1744238100 | 4.18 | 0.05 | 1.21 | 4.13 | 4.5759999 | 4 | 70873 |
| 1744151700 | 4.13 | -0.38 | -8.43 | 4.57 | 4.73 | 4.12 | 81160 |
| 1744065300 | 4.51 | -0.17 | -3.63 | 4.54 | 4.75 | 4.39 | 39000 |
| 1743806100 | 4.68 | 0.26 | 5.88 | 4.3 | 4.69 | 4.2699999 | 61080 |
| 1743719700 | 4.42 | -0.4 | -8.30 | 4.61 | 4.83 | 4.26 | 46004 |
| 1743633300 | 4.82 | -0.05 | -1.03 | 4.8 | 4.875 | 4.7699999 | 28754 |
| 1743546900 | 4.87 | -0.06 | -1.22 | 4.9 | 5.0599999 | 4.85 | 37305 |
| 1743460500 | 4.93 | 0 | 0.00 | 4.86 | 5.075 | 4.86 | 37825 |
| 1743201300 | 4.93 | -0.2 | -3.90 | 5.13 | 5.19 | 4.88 | 38386 |
| 1743114900 | 5.13 | 0 | 0.00 | 5.07 | 5.21 | 5 | 31140 |
| 1743028500 | 5.13 | 0.11 | 2.19 | 5.08 | 5.18 | 4.98 | 52594 |
| 1742942100 | 5.0199999 | -0.4 | -7.38 | 5.38 | 5.38 | 5.01 | 37404 |
| 1742855700 | 5.42 | 0.02 | 0.37 | 5.48 | 5.74 | 5.36 | 18857 |
| 1742596500 | 5.4 | -0.21 | -3.74 | 5.55 | 5.55 | 5.2 | 92944 |
| 1742510100 | 5.61 | 0.01 | 0.18 | 5.5 | 5.78 | 5.5 | 79003 |
| 1742423700 | 5.6 | 0.17 | 3.13 | 5.43 | 5.7 | 5.43 | 30318 |
| 1742337300 | 5.43 | 0.4 | 7.95 | 5.05 | 5.46 | 4.92 | 54270 |
| 1742250900 | 5.03 | -0.02 | -0.40 | 5.05 | 5.275 | 4.995 | 83085 |
| 1741991700 | 5.05 | 0.24 | 4.99 | 4.95 | 5.16 | 4.7 | 60926 |
| 1741905300 | 4.8099999 | -0.38 | -7.32 | 5.46 | 5.58 | 4.8099999 | 198622 |
| 1741818900 | 5.19 | 0.06 | 1.17 | 5.14 | 5.29 | 5.01 | 105122 |
| 1741732500 | 5.13 | 0.03 | 0.59 | 5.15 | 5.25 | 4.995 | 94801 |
| 1741646100 | 5.1 | -0.08 | -1.54 | 5.05 | 5.23 | 5 | 53471 |
| 1741390500 | 5.18 | 0.06 | 1.17 | 5.12 | 5.18 | 5.01 | 17805 |
| 1741304100 | 5.12 | 0.12 | 2.40 | 4.96 | 5.16 | 4.9 | 26171 |
| 1741217700 | 5 | 0.17 | 3.52 | 4.86 | 5.05 | 4.785 | 26224 |
| 1741131300 | 4.83 | -0.05 | -1.02 | 4.79 | 4.94 | 4.7063 | 37226 |
| 1741044900 | 4.88 | -0.11 | -2.20 | 5.05 | 5.07 | 4.8099999 | 47412 |
| 1740785700 | 4.99 | 0.01 | 0.20 | 4.98 | 5.04 | 4.85 | 37000 |
| 1740699300 | 4.98 | -0.28 | -5.32 | 5.24 | 5.34 | 4.97 | 34055 |
| 1740612900 | 5.26 | 0.09 | 1.74 | 5.14 | 5.34 | 5.14 | 28916 |
| 1740526500 | 5.17 | 0.12 | 2.38 | 5.1 | 5.25 | 4.99 | 51925 |
| 1740440100 | 5.05 | 0.02 | 0.40 | 5.09 | 5.1699 | 5.0202 | 34558 |
| 1740180900 | 5.03 | 0.08 | 1.62 | 5.01 | 5.09 | 4.9669 | 30508 |
| 1740094500 | 4.95 | -0.05 | -1.00 | 4.98 | 5.01 | 4.93 | 29901 |
| 1740008100 | 5 | -0.15 | -2.91 | 5.1 | 5.15 | 4.97 | 69192 |
| 1739921700 | 5.15 | -0.05 | -0.96 | 5.2699999 | 5.3099999 | 5.1 | 39590 |
| 1739576100 | 5.2 | -0.06 | -1.14 | 5.33 | 5.4 | 5.18 | 32557 |
| 1739489700 | 5.26 | 0.26 | 5.20 | 5.04 | 5.26 | 4.9915 | 31708 |
| 1739403300 | 5 | -0.02 | -0.40 | 5.05 | 5.17 | 4.86 | 102595 |
| 1739316900 | 5.0199999 | -0.09 | -1.76 | 5.15 | 5.15 | 4.9501 | 59095 |
| 1739230500 | 5.11 | -0.24 | -4.49 | 5.37 | 5.37 | 5.11 | 84398 |
| 1738971300 | 5.35 | 0.05 | 0.94 | 5.3 | 5.41 | 5.26 | 87237 |
| 1738884900 | 5.3 | -0.08 | -1.49 | 5.37 | 5.39 | 5.28 | 49913 |
| 1738798500 | 5.38 | -0.24 | -4.27 | 5.61 | 5.675 | 5.325 | 62000 |
| 1738712100 | 5.62 | -0.16 | -2.77 | 5.83 | 5.94 | 5.46 | 78861 |
| 1738625700 | 5.78 | -0.7 | -10.80 | 6.19 | 6.245 | 5.72 | 77235 |
| 1738366500 | 6.48 | 0.3 | 4.85 | 6.15 | 6.82 | 5.8099999 | 225062 |
| 1738280100 | 6.18 | -0.11 | -1.75 | 6.33 | 6.39 | 6.18 | 19990 |
| 1738193700 | 6.29 | 0.13 | 2.11 | 6.12 | 6.33 | 6.05 | 27298 |
| 1738107300 | 6.16 | 0.13 | 2.16 | 6.05 | 6.175 | 6 | 19859 |
| 1738020900 | 6.03 | 0.03 | 0.50 | 6 | 6.19 | 6 | 43814 |
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
