Premium
LifeMD Inc (LFMD)
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 | 0.69 | 16.4285714286 | 4.2 | 5.1 | 3.9 | 1458122 | 4.5903144 | CS |
| 4 | -0.11 | -2.2 | 5 | 5.23 | 3.9 | 1127591 | 4.58534351 | CS |
| 12 | 0.92 | 23.1738035264 | 3.97 | 5.375 | 3.72 | 1115163 | 4.5678267 | CS |
| 26 | 0.67 | 15.8767772512 | 4.22 | 5.375 | 2.56 | 1091853 | 4.03648718 | CS |
| 52 | -7.47 | -60.4368932039 | 12.36 | 12.72 | 2.56 | 1272814 | 5.37884746 | CS |
| 156 | 0.72 | 17.2661870504 | 4.17 | 15.84 | 2.56 | 1022342 | 6.67543669 | CS |
| 260 | -6.01 | -55.1376146789 | 10.9 | 15.84 | 1.14 | 694915 | 6.42152068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 4.91 | 0.04 | 0.82 | 4.88 | 5 | 4.78 | 869792 |
| 1783031700 | 4.87 | 0.33 | 7.27 | 4.55 | 5.1 | 4.505 | 1656629 |
| 1782945300 | 4.54 | 0.41 | 9.93 | 4.16 | 4.55 | 4.09 | 1903500 |
| 1782858900 | 4.13 | -0.07 | -1.67 | 4.2 | 4.235 | 3.9 | 1402567 |
| 1782772500 | 4.2 | 0.07 | 1.69 | 4.21 | 4.405 | 4.04 | 1412318 |
| 1782513300 | 4.13 | -0.07 | -1.67 | 4.2 | 4.26 | 4.04 | 1559911 |
| 1782426900 | 4.2 | -0.3 | -6.67 | 4.53 | 4.5699 | 4.18 | 850824 |
| 1782340500 | 4.5 | -0.05 | -1.10 | 4.5599999 | 4.6007 | 4.375 | 1007459 |
| 1782254100 | 4.55 | 0.24 | 5.57 | 4.28 | 4.695 | 4.26 | 845204 |
| 1782167700 | 4.3099999 | -0.44 | -9.26 | 4.72 | 4.85 | 4.275 | 1119686 |
| 1781822100 | 4.75 | -0.16 | -3.26 | 4.91 | 4.9581 | 4.67 | 1456789 |
| 1781735700 | 4.91 | 0.09 | 1.87 | 4.78 | 5.0679999 | 4.765 | 933258 |
| 1781649300 | 4.82 | -0.09 | -1.83 | 4.9 | 5.0996 | 4.795 | 798406 |
| 1781562900 | 4.91 | 0.21 | 4.47 | 4.75 | 5.115 | 4.75 | 1018498 |
| 1781303700 | 4.7 | -0.2 | -4.08 | 4.83 | 4.9 | 4.61 | 771672 |
| 1781217300 | 4.9 | -0.07 | -1.41 | 4.97 | 5 | 4.64 | 820070 |
| 1781130900 | 4.97 | 0.15 | 3.11 | 4.8099999 | 5.13 | 4.78 | 875768 |
| 1781044500 | 4.82 | -0.2 | -3.98 | 5 | 5.23 | 4.735 | 994228 |
| 1780958100 | 5.0199999 | 0.13 | 2.66 | 4.9 | 5.09 | 4.84 | 780452 |
| 1780698900 | 4.89 | 0.02 | 0.41 | 4.85 | 5.085 | 4.6849999 | 1246669 |
| 1780612500 | 4.87 | 0.31 | 6.80 | 4.54 | 4.99 | 4.51 | 968318 |
| 1780526100 | 4.5599999 | -0.13 | -2.77 | 4.59 | 4.64 | 4.42 | 722954 |
| 1780439700 | 4.69 | 0.06 | 1.30 | 4.63 | 4.805 | 4.54 | 667712 |
| 1780353300 | 4.63 | 0.35 | 8.18 | 4.3099999 | 4.65 | 4.2309 | 1030371 |
| 1780094100 | 4.28 | -0.31 | -6.75 | 4.59 | 4.6 | 4.175 | 988030 |
| 1780007700 | 4.59 | 0.02 | 0.44 | 4.5199999 | 4.66 | 4.475 | 1020206 |
| 1779921300 | 4.57 | 0.33 | 7.78 | 4.28 | 4.605 | 4.25 | 888412 |
| 1779834900 | 4.24 | 0.05 | 1.19 | 4.198 | 4.47 | 4.198 | 603456 |
| 1779489300 | 4.19 | 0.12 | 2.95 | 4.1 | 4.365 | 4.1 | 722182 |
| 1779402900 | 4.07 | -0.19 | -4.46 | 4.24 | 4.28 | 4.065 | 901071 |
| 1779316500 | 4.26 | -0.04 | -0.93 | 4.32 | 4.38 | 4.2 | 829357 |
| 1779230100 | 4.3 | 0.06 | 1.42 | 4.22 | 4.42 | 4.2 | 650537 |
| 1779143700 | 4.24 | -0.09 | -2.08 | 4.37 | 4.49 | 4.1449999 | 847223 |
| 1778884500 | 4.33 | -0.12 | -2.70 | 4.38 | 4.5199 | 4.3 | 811665 |
| 1778798100 | 4.45 | -0.09 | -1.98 | 4.54 | 4.66 | 4.405 | 830177 |
| 1778711700 | 4.54 | 0.26 | 6.07 | 4.25 | 4.585 | 4.24 | 1099682 |
| 1778625300 | 4.28 | -0.11 | -2.51 | 4.34 | 4.3949999 | 4.25 | 1120840 |
| 1778538900 | 4.39 | -0.39 | -8.16 | 4.72 | 4.87 | 4.365 | 1213799 |
| 1778279700 | 4.78 | 0.29 | 6.46 | 4.51 | 4.8 | 4.46 | 840941 |
| 1778193300 | 4.49 | -0.78 | -14.80 | 4.76 | 5.01 | 4.33 | 2307029 |
| 1778106900 | 5.2699999 | 0.14 | 2.73 | 5.13 | 5.375 | 5.0199999 | 1460534 |
| 1778020500 | 5.13 | 0.04 | 0.79 | 5.09 | 5.22 | 4.92 | 936298 |
| 1777934100 | 5.09 | 0.09 | 1.80 | 5.0199999 | 5.29 | 5.01 | 934395 |
| 1777674900 | 5 | 0.32 | 6.84 | 4.67 | 5.035 | 4.67 | 1151007 |
| 1777588500 | 4.68 | 0.25 | 5.64 | 4.43 | 4.725 | 4.3099999 | 916874 |
| 1777502100 | 4.43 | -0.12 | -2.64 | 4.47 | 4.5599999 | 4.365 | 566510 |
| 1777415700 | 4.55 | -0.02 | -0.44 | 4.5199999 | 4.59 | 4.44 | 635987 |
| 1777329300 | 4.57 | -0.07 | -1.51 | 4.62 | 4.76 | 4.53 | 963316 |
| 1777070100 | 4.64 | 0.1 | 2.20 | 4.5 | 4.71 | 4.23 | 1187209 |
| 1776983700 | 4.54 | -0.08 | -1.73 | 4.6 | 4.7886 | 4.38 | 1727592 |
| 1776897300 | 4.62 | 0.09 | 1.99 | 4.55 | 4.75 | 4.37 | 1030012 |
| 1776810900 | 4.53 | -0.53 | -10.47 | 4.95 | 4.96 | 4.45 | 2063159 |
| 1776724500 | 5.0599999 | 0.97 | 23.72 | 3.995 | 5.12 | 3.98 | 3798538 |
| 1776465300 | 4.09 | 0.15 | 3.81 | 4.0199999 | 4.175 | 3.93 | 1051812 |
| 1776378900 | 3.94 | 0.11 | 2.87 | 3.92 | 4.0199999 | 3.745 | 984960 |
| 1776292500 | 3.83 | 0.06 | 1.59 | 3.78 | 4 | 3.72 | 1658618 |
| 1776206100 | 3.77 | -0.14 | -3.58 | 3.97 | 4.25 | 3.74 | 1122681 |
| 1776119700 | 3.91 | 0.44 | 12.68 | 3.43 | 3.935 | 3.405 | 1407656 |
| 1775860500 | 3.47 | 0.07 | 2.06 | 3.64 | 3.71 | 3.435 | 1157039 |
| 1775774100 | 3.4 | -0.07 | -2.02 | 3.43 | 3.54 | 3.36 | 806860 |
| 1775687700 | 3.47 | 0.04 | 1.17 | 3.68 | 3.69 | 3.4 | 835320 |
| 1775601300 | 3.43 | -0.15 | -4.19 | 3.55 | 3.578 | 3.3208 | 757551 |
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.
