Premium
Leslies Inc (LESL)
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 | -0.425 | -20.6812652068 | 2.055 | 2.32 | 1.63 | 5439504 | 2.15024438 | CS |
| 4 | -0.53 | -24.537037037 | 2.16 | 2.4299 | 1.63 | 5360385 | 2.14251251 | CS |
| 12 | -1.21 | -42.6056338028 | 2.84 | 3.63 | 1.63 | 6248357 | 2.38511873 | CS |
| 26 | -1.56 | -48.9028213166 | 3.19 | 3.63 | 1.63 | 5294314 | 2.64081459 | CS |
| 52 | -5.98 | -78.5808147175 | 7.61 | 8.21 | 1.63 | 4800433 | 3.60620283 | CS |
| 156 | -18.16 | -91.7635169277 | 19.79 | 21.98 | 1.63 | 3728381 | 7.78726614 | CS |
| 260 | -19.37 | -92.2380952381 | 21 | 32.84 | 1.63 | 3131553 | 10.4890469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.6399999 | -0.6 | -26.79 | 1.8593 | 1.88 | 1.6299999 | 19885994 |
| 1738884900 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.21 | 6368510 |
| 1738798500 | 2.22 | 0.05 | 2.30 | 2.14 | 2.23 | 2.12 | 5706043 |
| 1738712100 | 2.17 | 0.13 | 6.37 | 2.09 | 2.2 | 2.06 | 6012742 |
| 1738625700 | 2.04 | 0.02 | 0.99 | 1.98 | 2.1 | 1.93 | 4906595 |
| 1738366500 | 2.02 | -0.03 | -1.46 | 2.055 | 2.12 | 2.005 | 4203628 |
| 1738280100 | 2.05 | 0.08 | 4.06 | 1.97 | 2.12 | 1.97 | 6815056 |
| 1738193700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.07 | 1.91 | 6734331 |
| 1738107300 | 2.04 | -0.1 | -4.67 | 2.11 | 2.16 | 2.035 | 4544267 |
| 1738020900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.12 | 5268233 |
| 1737761700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 4985028 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.05 | -2.28 | 2.17 | 2.21 | 2.12 | 5964433 |
| 1737502500 | 2.19 | 0.03 | 1.39 | 2.195 | 2.24 | 2.16 | 7367634 |
| 1737156900 | 2.16 | -0.07 | -3.14 | 2.24 | 2.4299 | 2.15 | 4453913 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.14 | 5543351 |
| 1736984100 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.36 | 2.21 | 6084134 |
| 1736897700 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.17 | 3726557 |
| 1736811300 | 2.18 | -0.07 | -3.11 | 2.24 | 2.24 | 2.1349999 | 4266948 |
| 1736552100 | 2.25 | 0.07 | 3.21 | 2.16 | 2.27 | 2.1349999 | 3535523 |
| 1736379300 | 2.18 | -0.04 | -1.80 | 2.18 | 2.23 | 2.145 | 3624775 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.31 | 2.31 | 2.17 | 4363663 |
| 1736206500 | 2.29 | -0.01 | -0.43 | 2.295 | 2.37 | 2.25 | 4626066 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.35 | 2.25 | 3022209 |
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.27 | 2.36 | 2.24 | 4541355 |
| 1735688100 | 2.23 | 0.09 | 4.21 | 2.15 | 2.27 | 2.145 | 5478195 |
| 1735601700 | 2.14 | -0.09 | -4.04 | 2.16 | 2.19 | 2.065 | 5381527 |
| 1735342500 | 2.23 | -0.04 | -1.76 | 2.3 | 2.32 | 2.22 | 5111427 |
| 1735256100 | 2.27 | 0.09 | 4.13 | 2.15 | 2.31 | 2.1 | 5278601 |
| 1735077840 | 2.18 | 0 | 0.00 | 2.15 | 2.2299 | 2.1 | 2787110 |
| 1734996900 | 2.18 | 0.02 | 0.93 | 2.19 | 2.2799999 | 2.145 | 5128586 |
| 1734737700 | 2.16 | 0.1 | 4.85 | 2.08 | 2.235 | 2.0701 | 9584134 |
| 1734651300 | 2.06 | -0.09 | -4.19 | 2.15 | 2.1689 | 2.02 | 8101759 |
| 1734564900 | 2.15 | -0.14 | -6.11 | 2.33 | 2.365 | 2.13 | 7697761 |
| 1734478500 | 2.29 | -0.11 | -4.58 | 2.4 | 2.43 | 2.275 | 6286871 |
| 1734392100 | 2.4 | -0.04 | -1.64 | 2.44 | 2.455 | 2.38 | 6771544 |
| 1734132900 | 2.44 | 0 | 0.00 | 2.41 | 2.465 | 2.33 | 5622517 |
| 1734046500 | 2.44 | -0.02 | -0.81 | 2.41 | 2.485 | 2.355 | 5184613 |
| 1733960100 | 2.46 | -0.14 | -5.38 | 2.6 | 2.6 | 2.43 | 4785377 |
| 1733873700 | 2.6 | -0.05 | -1.89 | 2.615 | 2.67 | 2.5099999 | 6507968 |
| 1733787300 | 2.65 | 0.29 | 12.29 | 2.5152 | 2.715 | 2.495 | 14037621 |
| 1733528100 | 2.36 | 0.14 | 6.31 | 2.2799999 | 2.39 | 2.245 | 7142252 |
| 1733441700 | 2.22 | -0.18 | -7.50 | 2.425 | 2.44 | 2.2 | 7920802 |
| 1733355300 | 2.4 | -0.01 | -0.41 | 2.4 | 2.5 | 2.37 | 3745521 |
| 1733268900 | 2.41 | 0.01 | 0.42 | 2.39 | 2.43 | 2.3107 | 7117452 |
| 1733182500 | 2.4 | 0.1 | 4.35 | 2.3 | 2.42 | 2.24 | 8714355 |
| 1732917840 | 2.3 | -0.18 | -7.26 | 2.49 | 2.5299999 | 2.25 | 6327720 |
| 1732750500 | 2.48 | 0.03 | 1.22 | 2.42 | 2.72 | 2.41 | 8847874 |
| 1732664100 | 2.45 | -1.06 | -30.20 | 2.79 | 2.9 | 2.31 | 24380934 |
| 1732577700 | 3.51 | 0.32 | 10.03 | 3.25 | 3.63 | 3.25 | 11375415 |
| 1732318500 | 3.19 | 0.32 | 11.15 | 2.98 | 3.22 | 2.915 | 8066115 |
| 1732232100 | 2.87 | 0.11 | 3.99 | 2.7599999 | 2.88 | 2.69 | 5303252 |
| 1732145700 | 2.7599999 | -0.12 | -4.17 | 2.89 | 2.89 | 2.7 | 5178713 |
| 1732059300 | 2.88 | -0.16 | -5.26 | 2.97 | 2.98 | 2.82 | 3532837 |
| 1731972900 | 3.04 | 0.02 | 0.66 | 2.98 | 3.06 | 2.9049999 | 3705826 |
| 1731713700 | 3.02 | 0.26 | 9.42 | 2.84 | 3.1 | 2.7599999 | 5641589 |
| 1731627300 | 2.7599999 | -0.11 | -3.83 | 2.995 | 3 | 2.73 | 3787495 |
| 1731540900 | 2.87 | -0.04 | -1.37 | 2.96 | 2.99 | 2.85 | 2920265 |
| 1731454500 | 2.91 | -0.12 | -3.96 | 3.02 | 3.085 | 2.8849999 | 2383744 |
| 1731368100 | 3.0299999 | 0.04 | 1.34 | 2.97 | 3.085 | 2.97 | 3132507 |
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
