Premium
Leslies Inc (LESL)
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 | -2.14 | -21.9712525667 | 9.74 | 12.53 | 7.32 | 370363 | 10.00644419 | CS |
| 4 | 2.9 | 61.7021276596 | 4.7 | 12.53 | 4.63 | 536154 | 8.38600651 | CS |
| 12 | 6.3 | 484.615384615 | 1.3 | 12.53 | 1.3 | 1173870 | 4.07036877 | CS |
| 26 | 5.7 | 300 | 1.9 | 12.53 | 0.8701 | 622415 | 3.7230134 | CS |
| 52 | 7.1707 | 1670.3237829 | 0.4293 | 12.53 | 0.268 | 1131233 | 1.42487707 | CS |
| 156 | -1.78 | -18.9765458422 | 9.38 | 12.53 | 0.268 | 3514879 | 3.39936913 | CS |
| 260 | -19.65 | -72.1100917431 | 27.25 | 27.26 | 0.268 | 3110275 | 7.42088722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 7.32 | -1.34 | -15.47 | 8.77 | 9.0507 | 7.13 | 663808 |
| 1783031700 | 8.66 | -0.92 | -9.60 | 9.56 | 9.78 | 8.6199999 | 180313 |
| 1782945300 | 9.58 | -0.57 | -5.62 | 10.53 | 10.72 | 9.42 | 308124 |
| 1782858900 | 10.15 | -0.61 | -5.67 | 10.78 | 12.53 | 9.85 | 613299 |
| 1782772500 | 10.76 | 1.17 | 12.20 | 9.74 | 11.11 | 9.42 | 379715 |
| 1782513300 | 9.59 | 0.85 | 9.73 | 8.64 | 9.86 | 8.64 | 429804 |
| 1782426900 | 8.74 | -0.1 | -1.13 | 8.8 | 9.26 | 8.3701 | 201111 |
| 1782340500 | 8.84 | -1.04 | -10.53 | 10.05 | 10.05 | 8.16 | 400838 |
| 1782254100 | 9.88 | 0.64 | 6.93 | 8.88 | 10.475 | 8.75 | 261656 |
| 1782167700 | 9.24 | 0.07 | 0.76 | 9.35 | 9.72 | 8.68 | 218050 |
| 1781822100 | 9.17 | 1.49 | 19.40 | 7.68 | 9.4 | 7.61 | 429293 |
| 1781735700 | 7.68 | 0.63 | 8.94 | 6.95 | 8.24 | 6.945 | 432308 |
| 1781649300 | 7.05 | -0.14 | -1.95 | 7.15 | 7.27 | 6.54 | 301393 |
| 1781562900 | 7.19 | -0.78 | -9.79 | 7.99 | 8.1 | 7.1475 | 429700 |
| 1781303700 | 7.97 | 0.03 | 0.38 | 7.7 | 9.25 | 7.08 | 647320 |
| 1781217300 | 7.94 | -0.03 | -0.38 | 7.9 | 9 | 7 | 844590 |
| 1781130900 | 7.97 | -0.21 | -2.57 | 8.05 | 9.32 | 7.31 | 1226548 |
| 1781044500 | 8.18 | 3.05 | 59.45 | 5.22 | 8.24 | 5.0714 | 1945573 |
| 1780958100 | 5.13 | 0.5 | 10.80 | 4.7 | 5.34 | 4.63 | 401137 |
| 1780698900 | 4.63 | -0.7 | -13.13 | 5.09 | 5.38 | 4.5599999 | 348256 |
| 1780612500 | 5.33 | 0.66 | 14.13 | 4.5 | 5.37 | 4.5 | 410294 |
| 1780526100 | 4.67 | 0.72 | 18.23 | 3.88 | 4.68 | 3.57 | 563530 |
| 1780439700 | 3.95 | 0.04 | 1.02 | 4.03 | 4.1 | 3.81 | 155037 |
| 1780353300 | 3.91 | 0.09 | 2.36 | 3.82 | 4.1 | 3.6901 | 143022 |
| 1780094100 | 3.82 | -0.57 | -12.98 | 4.33 | 4.4 | 3.45 | 374445 |
| 1780007700 | 4.39 | 0.82 | 22.97 | 3.53 | 4.49 | 3.37 | 565828 |
| 1779921300 | 3.57 | 0.11 | 3.18 | 3.51 | 3.8 | 3.29 | 318018 |
| 1779834900 | 3.46 | 0.01 | 0.29 | 3.4 | 3.6975 | 3.3 | 470977 |
| 1779489300 | 3.45 | 0.36 | 11.65 | 3.13 | 3.5 | 3.08 | 371697 |
| 1779402900 | 3.09 | 0.08 | 2.66 | 2.95 | 3.2 | 2.77 | 477392 |
| 1779316500 | 3.0099999 | 0.39 | 14.89 | 2.58 | 3.07 | 2.58 | 377178 |
| 1779230100 | 2.62 | -0.07 | -2.60 | 2.52 | 2.7799 | 2.39 | 313830 |
| 1779143700 | 2.69 | -0.34 | -11.22 | 3.12 | 3.2 | 2.3 | 1295045 |
| 1778884500 | 3.0299999 | -0.47 | -13.43 | 3.88 | 4.19 | 2.6101 | 5695828 |
| 1778798100 | 3.5 | 2.07 | 144.76 | 1.84 | 4.75 | 1.67 | 41403990 |
| 1778711700 | 1.43 | -0.08 | -5.30 | 1.58 | 1.6299999 | 1.35 | 1001578 |
| 1778625300 | 1.51 | 0.03 | 2.03 | 1.52 | 1.585 | 1.3899999 | 86379 |
| 1778538900 | 1.48 | -0.13 | -8.07 | 1.62 | 1.6387 | 1.47 | 80530 |
| 1778279700 | 1.61 | 0.18 | 12.59 | 1.4 | 1.6592 | 1.3799999 | 91299 |
| 1778193300 | 1.43 | -0.09 | -5.92 | 1.53 | 1.79 | 1.37 | 137599 |
| 1778106900 | 1.52 | -0.03 | -1.94 | 1.58 | 1.6399999 | 1.52 | 51133 |
| 1778020500 | 1.55 | -0.01 | -0.64 | 1.58 | 1.62 | 1.41 | 132403 |
| 1777934100 | 1.56 | -0.15 | -8.77 | 1.78 | 1.92 | 1.56 | 119922 |
| 1777674900 | 1.71 | 0.01 | 0.88 | 1.71 | 1.7551 | 1.62 | 53795 |
| 1777588500 | 1.695 | 0.11 | 6.60 | 1.62 | 1.75 | 1.59 | 67023 |
| 1777502100 | 1.59 | -0.31 | -16.32 | 1.9 | 1.9 | 1.57 | 89404 |
| 1777415700 | 1.9 | -0.13 | -6.40 | 2 | 2.0647 | 1.86 | 48816 |
| 1777329300 | 2.0299999 | -0.1 | -4.69 | 2.14 | 2.23 | 1.89 | 150485 |
| 1777070100 | 2.13 | -0.18 | -7.79 | 2.35 | 2.38 | 2.0301 | 160016 |
| 1776983700 | 2.31 | 0.3 | 14.93 | 2.0299999 | 2.32 | 1.96 | 202462 |
| 1776897300 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.2599999 | 1.9165 | 136270 |
| 1776810900 | 2.04 | 0.28 | 15.91 | 1.79 | 2.0501999 | 1.78 | 128699 |
| 1776724500 | 1.76 | -0.06 | -3.30 | 1.83 | 1.83 | 1.66 | 118496 |
| 1776465300 | 1.82 | 0 | 0.00 | 1.86 | 2.08 | 1.73 | 395003 |
| 1776378900 | 1.82 | 0.33 | 22.15 | 1.51 | 1.8499 | 1.46 | 552866 |
| 1776292500 | 1.49 | 0.06 | 4.20 | 1.43 | 1.49 | 1.375 | 47301 |
| 1776206100 | 1.43 | 0.04 | 2.88 | 1.44 | 1.44 | 1.3501 | 82917 |
| 1776119700 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.41 | 1.3 | 41036 |
| 1775860500 | 1.3 | -0.03 | -2.26 | 1.33 | 1.35 | 1.3 | 13927 |
| 1775774100 | 1.33 | -0.04 | -2.92 | 1.34 | 1.345 | 1.3 | 33442 |
| 1775687700 | 1.37 | 0.08 | 6.20 | 1.3899999 | 1.3999 | 1.35 | 47447 |
| 1775601300 | 1.29 | -0.08 | -5.84 | 1.35 | 1.35 | 1.2 | 87433 |
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.
