Premium
Lifetime Brands Inc (LCUT)
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 | -0.34 | -4 | 8.5 | 8.7 | 7.6501 | 152541 | 8.12528701 | CS |
| 4 | -0.8 | -8.92857142857 | 8.96 | 9.5 | 7.48 | 326692 | 8.08325298 | CS |
| 12 | 0.93 | 12.8630705394 | 7.23 | 9.8 | 5.45 | 210301 | 8.03225499 | CS |
| 26 | 4.11 | 101.481481481 | 4.05 | 9.8 | 3.02 | 197295 | 6.22924034 | CS |
| 52 | 3.23 | 65.5172413793 | 4.93 | 9.8 | 2.9 | 116540 | 5.82820427 | CS |
| 156 | 1.73 | 26.9051321928 | 6.43 | 11.68 | 2.8905 | 85485 | 6.31118287 | CS |
| 260 | -5.91 | -42.0042643923 | 14.07 | 19.93 | 2.8905 | 70120 | 7.34398226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 8.15 | 0.41 | 5.30 | 7.77 | 8.25 | 7.6801 | 104527 |
| 1783550100 | 7.74 | -0.18 | -2.27 | 7.9 | 7.99 | 7.6501 | 112075 |
| 1783463700 | 7.92 | -0.46 | -5.49 | 8.36 | 8.525 | 7.88 | 129669 |
| 1783377300 | 8.38 | -0.18 | -2.10 | 8.5 | 8.7 | 8 | 263894 |
| 1783031700 | 8.56 | 0.08 | 0.94 | 8.56 | 8.9999 | 8.4 | 142861 |
| 1782945300 | 8.48 | -0.05 | -0.59 | 8.61 | 8.61 | 8.075 | 182576 |
| 1782858900 | 8.53 | -0.45 | -5.01 | 8.92 | 9.41 | 8.475 | 278251 |
| 1782772500 | 8.98 | 1.37 | 17.93 | 8.06 | 9.13 | 7.795 | 599554 |
| 1782513300 | 7.615 | -0.75 | -8.91 | 8.41 | 8.68 | 7.48 | 2876700 |
| 1782426900 | 8.36 | 0.06 | 0.72 | 8.36 | 8.6649999 | 8.15 | 136672 |
| 1782340500 | 8.3 | -0.11 | -1.31 | 8.4 | 8.58 | 8.26 | 74628 |
| 1782254100 | 8.41 | 0.22 | 2.69 | 8.17 | 8.64 | 8.1558 | 92274 |
| 1782167700 | 8.19 | -0.25 | -2.96 | 8.44 | 8.72 | 7.965 | 172540 |
| 1781822100 | 8.44 | 0.09 | 1.08 | 8.3699999 | 8.6699 | 8 | 156087 |
| 1781735700 | 8.35 | 0.01 | 0.12 | 8.34 | 8.76 | 8.2612 | 131869 |
| 1781649300 | 8.34 | -0.85 | -9.25 | 9.23 | 9.3 | 8.264 | 133981 |
| 1781562900 | 9.19 | 0.3 | 3.37 | 9.15 | 9.5 | 8.93 | 184122 |
| 1781303700 | 8.89 | -0.17 | -1.88 | 8.96 | 9.2 | 8.64 | 108178 |
| 1781217300 | 9.06 | -0.09 | -0.98 | 9.1199999 | 9.5 | 8.99 | 133397 |
| 1781130900 | 9.15 | 0 | 0.00 | 8.8 | 9.5 | 8.7 | 225197 |
| 1781044500 | 9.15 | 0.01 | 0.05 | 9.16 | 9.55 | 8.82 | 122754 |
| 1780958100 | 9.145 | 0.23 | 2.64 | 8.91 | 9.27 | 8.71 | 229537 |
| 1780698900 | 8.91 | -0.46 | -4.91 | 9.3699999 | 9.4892 | 8.73 | 141045 |
| 1780612500 | 9.3699999 | 0.04 | 0.43 | 9.39 | 9.6 | 9.0399999 | 244076 |
| 1780526100 | 9.33 | 0.17 | 1.86 | 9.05 | 9.35 | 8.7207 | 165736 |
| 1780439700 | 9.16 | -0.18 | -1.93 | 9.3 | 9.45 | 8.8 | 218797 |
| 1780353300 | 9.34 | 0.79 | 9.24 | 8.9149999 | 9.53 | 8.7 | 303400 |
| 1780094100 | 8.55 | -0.06 | -0.70 | 8.8 | 9.8 | 8.52 | 252103 |
| 1780007700 | 8.61 | -0.65 | -7.02 | 9.24 | 9.38 | 8.61 | 162709 |
| 1779921300 | 9.26 | 0.49 | 5.59 | 8.75 | 9.68 | 8.75 | 176081 |
| 1779834900 | 8.77 | -0.06 | -0.68 | 8.84 | 9.17 | 8.49 | 265659 |
| 1779489300 | 8.83 | 0.37 | 4.37 | 8.5 | 8.83 | 8.03 | 201242 |
| 1779402900 | 8.46 | 0.66 | 8.46 | 7.78 | 8.46 | 7.28 | 184209 |
| 1779316500 | 7.8 | 0.19 | 2.50 | 7.53 | 8.03 | 7.24 | 150643 |
| 1779230100 | 7.61 | -0.26 | -3.30 | 8.18 | 8.25 | 7.46 | 228560 |
| 1779143700 | 7.87 | 0.54 | 7.37 | 7.33 | 8.09 | 7.26 | 132496 |
| 1778884500 | 7.33 | -0.42 | -5.42 | 7.55 | 7.55 | 7.03 | 119088 |
| 1778798100 | 7.75 | 0.75 | 10.71 | 6.95 | 7.77 | 6.945 | 225489 |
| 1778711700 | 7 | 0.08 | 1.16 | 6.86 | 7.05 | 6.61 | 57888 |
| 1778625300 | 6.92 | 0.42 | 6.46 | 6.7 | 6.96 | 6.17 | 166578 |
| 1778538900 | 6.5 | 0.59 | 9.98 | 6.49 | 7.2 | 6.21 | 268467 |
| 1778279700 | 5.91 | -1.28 | -17.80 | 7.19 | 7.19 | 5.7699999 | 96871 |
| 1778193300 | 7.19 | 1.62 | 29.08 | 5.89 | 7.32 | 5.45 | 246068 |
| 1778106900 | 5.57 | -0.88 | -13.64 | 6.35 | 6.3518 | 5.57 | 114509 |
| 1778020500 | 6.45 | 0.5 | 8.40 | 5.95 | 6.58 | 5.95 | 64846 |
| 1777934100 | 5.95 | -0.76 | -11.33 | 6.54 | 6.7 | 5.78 | 133681 |
| 1777674900 | 6.71 | -0.04 | -0.59 | 6.72 | 7.09 | 6.53 | 69826 |
| 1777588500 | 6.75 | 0.09 | 1.35 | 6.66 | 6.89 | 6.5106 | 94202 |
| 1777502100 | 6.66 | -0.57 | -7.88 | 7.24 | 7.365 | 6.6 | 81195 |
| 1777415700 | 7.23 | 0.18 | 2.55 | 7.04 | 7.46 | 6.99 | 108086 |
| 1777329300 | 7.05 | 0.21 | 3.07 | 6.77 | 7.33 | 6.77 | 63010 |
| 1777070100 | 6.84 | 0.23 | 3.48 | 6.59 | 6.92 | 6.58 | 46314 |
| 1776983700 | 6.61 | -0.17 | -2.51 | 6.66 | 6.885 | 6.5025 | 62739 |
| 1776897300 | 6.78 | 0.01 | 0.15 | 6.76 | 7.12 | 6.74 | 109234 |
| 1776810900 | 6.77 | -0.26 | -3.63 | 7.02 | 7.13 | 6.6 | 96282 |
| 1776724500 | 7.025 | 0.05 | 0.72 | 6.93 | 7.1 | 6.6135 | 129537 |
| 1776465300 | 6.975 | -0.33 | -4.45 | 7.23 | 7.395 | 6.84 | 215153 |
| 1776378900 | 7.3 | -0.79 | -9.77 | 8.09 | 8.09 | 7.23 | 146248 |
| 1776292500 | 8.09 | 0.66 | 8.88 | 7.36 | 8.199 | 7.23 | 151040 |
| 1776206100 | 7.43 | -0.3 | -3.88 | 7.76 | 7.895 | 7.34 | 126337 |
| 1776119700 | 7.73 | 0.21 | 2.79 | 7.43 | 7.97 | 7.175 | 157858 |
| 1775860500 | 7.52 | -0.24 | -3.09 | 7.52 | 7.665 | 7.16 | 184298 |
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.
