Premium
Lifecore Biomedical Inc (LFCR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 8 | 6 | 6.58 | 5.95 | 224733 | 6.37142195 | CS |
| 4 | -0.57 | -8.08510638298 | 7.05 | 7.78 | 5.65 | 411028 | 6.82897401 | CS |
| 12 | 1.03 | 18.8990825688 | 5.45 | 7.99 | 5.395 | 259257 | 6.89181271 | CS |
| 26 | 0.99 | 18.0327868852 | 5.49 | 7.99 | 3.6793 | 236071 | 5.87401075 | CS |
| 52 | -0.22 | -3.28358208955 | 6.7 | 8.9 | 3.6793 | 222399 | 5.87306339 | CS |
| 156 | -2.6 | -28.6343612335 | 9.08 | 11.455 | 1.52 | 325900 | 5.89788462 | CS |
| 260 | -2.6 | -28.6343612335 | 9.08 | 11.455 | 1.52 | 325900 | 5.89788462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 6.48 | 0.04 | 0.62 | 6.51 | 6.55 | 6.38 | 82519 |
| 1737070500 | 6.44 | 0.07 | 1.10 | 6.38 | 6.505 | 6.26 | 116170 |
| 1736984100 | 6.37 | -0.06 | -0.93 | 6.43 | 6.58 | 6.13 | 181975 |
| 1736897700 | 6.43 | 0.07 | 1.10 | 6.42 | 6.48 | 6.14 | 330782 |
| 1736811300 | 6.36 | 0.07 | 1.11 | 6.2 | 6.42 | 6.15 | 188543 |
| 1736552100 | 6.29 | 0.49 | 8.45 | 6.05 | 6.35 | 5.95 | 325180 |
| 1736379300 | 5.8 | -0.11 | -1.86 | 5.88 | 5.97 | 5.65 | 377862 |
| 1736292900 | 5.91 | -0.96 | -13.97 | 6.77 | 6.835 | 5.79 | 903296 |
| 1736206500 | 6.87 | -0.75 | -9.84 | 7.59 | 7.59 | 6.7 | 533246 |
| 1735947300 | 7.62 | 0.96 | 14.41 | 7.09 | 7.69 | 6.77 | 612447 |
| 1735860900 | 6.66 | -0.77 | -10.36 | 7.45 | 7.5054 | 5.68 | 859937 |
| 1735688100 | 7.43 | 0.01 | 0.13 | 7.49 | 7.59 | 7.28 | 786363 |
| 1735601700 | 7.42 | 0.14 | 1.92 | 7.29 | 7.475 | 6.99 | 286856 |
| 1735342500 | 7.28 | -0.21 | -2.80 | 7.41 | 7.57 | 7.11 | 191308 |
| 1735256100 | 7.49 | -0.11 | -1.45 | 7.67 | 7.78 | 7.475 | 229968 |
| 1735077840 | 7.6 | 0.57 | 8.11 | 7.13 | 7.63 | 6.895 | 247445 |
| 1734996900 | 7.03 | -0.21 | -2.90 | 7.3 | 7.42 | 6.925 | 162336 |
| 1734737700 | 7.24 | 0.17 | 2.40 | 7.05 | 7.36 | 7.03 | 757134 |
| 1734651300 | 7.07 | 0.13 | 1.87 | 7.01 | 7.19 | 6.87 | 206257 |
| 1734564900 | 6.94 | -0.53 | -7.10 | 7.55 | 7.56 | 6.85 | 201316 |
| 1734478500 | 7.47 | -0.29 | -3.74 | 7.74 | 7.74 | 7.26 | 176879 |
| 1734392100 | 7.76 | 0.15 | 1.97 | 7.65 | 7.88 | 7.6 | 146758 |
| 1734132900 | 7.61 | 0.03 | 0.40 | 7.55 | 7.63 | 7.1903 | 141778 |
| 1734046500 | 7.58 | -0.18 | -2.32 | 7.67 | 7.73 | 7.35 | 181489 |
| 1733960100 | 7.76 | 0.48 | 6.59 | 7.37 | 7.805 | 7.245 | 248136 |
| 1733873700 | 7.28 | 0.12 | 1.61 | 7.17 | 7.37 | 6.9935 | 136023 |
| 1733787300 | 7.165 | 0.02 | 0.28 | 7.32 | 7.74 | 7.13 | 251209 |
| 1733528100 | 7.145 | -0.05 | -0.63 | 7.27 | 7.485 | 6.95 | 152599 |
| 1733441700 | 7.19 | -0.42 | -5.52 | 7.61 | 7.65 | 7.17 | 111215 |
| 1733355300 | 7.61 | 0.14 | 1.87 | 7.52 | 7.708 | 7.375 | 270226 |
| 1733268900 | 7.47 | -0.16 | -2.10 | 7.64 | 7.64 | 7.3547 | 91295 |
| 1733182500 | 7.63 | 0.22 | 2.97 | 7.54 | 7.675 | 7.44 | 107610 |
| 1732917840 | 7.41 | -0.09 | -1.13 | 7.53 | 7.55 | 7.41 | 56601 |
| 1732750500 | 7.495 | 0.05 | 0.74 | 7.5 | 7.74 | 7.46 | 194220 |
| 1732664100 | 7.44 | -0.02 | -0.27 | 7.42 | 7.5 | 7.08 | 312980 |
| 1732577700 | 7.46 | 0.15 | 2.05 | 7.39 | 7.59 | 7.26 | 233537 |
| 1732318500 | 7.31 | 0.33 | 4.73 | 7.14 | 7.455 | 7.055 | 207488 |
| 1732232100 | 6.98 | -0.5 | -6.68 | 7.47 | 7.99 | 6.83 | 375196 |
| 1732145700 | 7.48 | 0.39 | 5.50 | 7.12 | 7.49 | 7.09 | 347530 |
| 1732059300 | 7.09 | 0.66 | 10.26 | 6.35 | 7.16 | 6.2699999 | 239354 |
| 1731972900 | 6.43 | 0.03 | 0.47 | 6.4 | 6.49 | 6.285 | 139074 |
| 1731713700 | 6.4 | -0.28 | -4.19 | 6.69 | 6.69 | 6.335 | 165433 |
| 1731627300 | 6.68 | -0.41 | -5.78 | 7.11 | 7.13 | 6.5514 | 172242 |
| 1731540900 | 7.09 | 0.07 | 1.00 | 7.08 | 7.23 | 6.965 | 208621 |
| 1731454500 | 7.02 | 0.48 | 7.34 | 6.48 | 7.07 | 6.48 | 235649 |
| 1731368100 | 6.54 | -0.2 | -2.97 | 6.78 | 6.86 | 6.44 | 550483 |
| 1731108900 | 6.74 | 0.35 | 5.48 | 6.44 | 6.86 | 6.38 | 227320 |
| 1731022500 | 6.39 | -0.02 | -0.31 | 6.44 | 6.75 | 6.355 | 465302 |
| 1730936100 | 6.41 | 0.28 | 4.48 | 6.28 | 6.48 | 6.24 | 157116 |
| 1730849700 | 6.135 | 0.15 | 2.42 | 5.96 | 6.16 | 5.944 | 85109 |
| 1730763300 | 5.99 | 0.12 | 1.96 | 5.85 | 6.08 | 5.8 | 97813 |
| 1730500500 | 5.875 | 0.2 | 3.43 | 5.76 | 5.8801 | 5.68 | 80009 |
| 1730414100 | 5.68 | -0.25 | -4.14 | 5.93 | 5.93 | 5.5599999 | 128675 |
| 1730327700 | 5.925 | 0.19 | 3.40 | 5.74 | 5.98 | 5.74 | 81957 |
| 1730241300 | 5.73 | 0.11 | 1.96 | 5.62 | 5.79 | 5.53 | 130937 |
| 1730154900 | 5.62 | 0.13 | 2.27 | 5.58 | 5.84 | 5.55 | 207614 |
| 1729895700 | 5.495 | 0.11 | 1.95 | 5.45 | 5.5 | 5.3949999 | 69107 |
| 1729809300 | 5.39 | 0.08 | 1.51 | 5.36 | 5.46 | 5.32 | 78512 |
| 1729722900 | 5.3099999 | 0.06 | 1.14 | 5.22 | 5.32 | 5.18 | 110448 |
| 1729636500 | 5.25 | 0 | 0.00 | 5.21 | 5.255 | 5.1628 | 149798 |
| 1729550100 | 5.25 | 0.04 | 0.77 | 5.2699999 | 5.2699999 | 5.15 | 164508 |
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
