Premium
LifeMD Inc (LFMDP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 22.59 | 0.22 | 0.98 | 22.15 | 22.59 | 22.15 | 2133 |
| 1739921700 | 22.37 | 0.08 | 0.36 | 22.41 | 22.57 | 22.37 | 1001 |
| 1739576100 | 22.29 | 0.34 | 1.55 | 22.25 | 22.29 | 22.22 | 1391 |
| 1739489700 | 21.95 | -0.28 | -1.26 | 22.26 | 22.3001 | 21.794 | 2744 |
| 1739403300 | 22.23 | -0.34 | -1.51 | 22.54 | 22.559 | 22.23 | 1413 |
| 1739316900 | 22.57 | 0.02 | 0.11 | 22.6 | 22.62 | 22.57 | 937 |
| 1739230500 | 22.5453 | -0.06 | -0.24 | 22.7 | 22.7 | 22.5453 | 2679 |
| 1738971300 | 22.6004 | 0.05 | 0.22 | 22.59 | 22.75 | 22.59 | 3358 |
| 1738884900 | 22.55 | 0.14 | 0.62 | 22.42 | 22.57 | 22.2 | 2347 |
| 1738798500 | 22.4119 | 0 | 0.00 | 22.25 | 22.4119 | 22.25 | 56 |
| 1738712100 | 22.4119 | 0 | 0.00 | 22.36 | 22.4119 | 22.36 | 173 |
| 1738625700 | 22.4119 | 0.01 | 0.05 | 22.25 | 22.4119 | 22.122 | 8185 |
| 1738366500 | 22.4 | 0.08 | 0.36 | 22.01 | 22.4 | 22.01 | 905 |
| 1738280100 | 22.32 | 0.55 | 2.53 | 21.7 | 22.32 | 21.5 | 3312 |
| 1738193700 | 21.77 | -0.08 | -0.37 | 21.71 | 22 | 21.71 | 1005 |
| 1738107300 | 21.85 | -0.5 | -2.24 | 21.93 | 22.015 | 21.75 | 5131 |
| 1738020900 | 22.35 | 0.22 | 0.99 | 22.1 | 22.35 | 21.85 | 2488 |
| 1737761700 | 22.13 | -0.06 | -0.27 | 22.31 | 22.31 | 21.9001 | 2023 |
| 1737675300 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1737588900 | 22.19 | 0.24 | 1.09 | 21.98 | 22.6707 | 21.98 | 2042 |
| 1737502500 | 21.95 | 0.15 | 0.69 | 21.87 | 22.3037 | 21.87 | 746 |
| 1737156900 | 21.8 | -0.45 | -2.02 | 22.3319 | 22.3319 | 21.75 | 4652 |
| 1737070500 | 22.25 | -0.4 | -1.77 | 22.35 | 22.35 | 22.25 | 610 |
| 1736984100 | 22.65 | -0.1 | -0.44 | 22.49 | 22.75 | 22.49 | 822 |
| 1736897700 | 22.75 | 0.42 | 1.90 | 22 | 22.75 | 21.93 | 1604 |
| 1736811300 | 22.326 | -0.42 | -1.86 | 22.8 | 22.8 | 21.92 | 5202 |
| 1736552100 | 22.75 | 0.32 | 1.43 | 22.15 | 22.75 | 22.034 | 6190 |
| 1736379300 | 22.43 | 0 | 0.00 | 22.22 | 22.43 | 22.22 | 1783 |
| 1736292900 | 22.43 | 0 | 0.00 | 22.18 | 22.43 | 22.18 | 239 |
| 1736206500 | 22.43 | -0.07 | -0.31 | 22.5 | 22.5 | 22.1105 | 1593 |
| 1735947300 | 22.5 | -0.3 | -1.32 | 22.25 | 22.99 | 22.25 | 1545 |
| 1735860900 | 22.8 | 0.05 | 0.22 | 22.75 | 22.8 | 22.471 | 1040 |
| 1735688100 | 22.75 | 0.8 | 3.64 | 21.98 | 23.07 | 21.8814 | 4787 |
| 1735601700 | 21.95 | 0 | 0.00 | 22 | 22 | 21.95 | 501 |
| 1735342500 | 21.95 | -0.28 | -1.24 | 22.19 | 22.19 | 21.95 | 3540 |
| 1735256100 | 22.225 | 0.08 | 0.34 | 22.25 | 22.3 | 22.01 | 2555 |
| 1735077840 | 22.15 | 0.05 | 0.23 | 22.48 | 22.48 | 22.05 | 1504 |
| 1734996900 | 22.1 | -0.15 | -0.67 | 22.33 | 22.33 | 22.05 | 2838 |
| 1734737700 | 22.25 | -0.25 | -1.11 | 22.29 | 22.5 | 22.25 | 2102 |
| 1734651300 | 22.5 | 0.38 | 1.72 | 22.14 | 22.5 | 22.14 | 3987 |
| 1734564900 | 22.12 | -0.05 | -0.21 | 22.12 | 22.12 | 22.12 | 415 |
| 1734478500 | 22.1655 | -0.33 | -1.49 | 22.25 | 22.25 | 22.1655 | 235 |
| 1734392100 | 22.5 | -0.01 | -0.06 | 22.5 | 22.5 | 22.16 | 2644 |
| 1734132900 | 22.5141 | -0.07 | -0.29 | 22.315 | 22.5141 | 22.315 | 252 |
| 1734046500 | 22.58 | -0.42 | -1.83 | 22.6 | 22.62 | 22.58 | 435 |
| 1733960100 | 23 | 0.1 | 0.44 | 23 | 23 | 22.9717 | 1365 |
| 1733873700 | 22.9 | 0 | 0.00 | 22.93 | 22.93 | 22.9 | 12 |
| 1733787300 | 22.9 | 0 | 0.00 | 23.15 | 23.15 | 22.9 | 62 |
| 1733528100 | 22.9 | 0.14 | 0.62 | 22.9 | 22.9 | 22.9 | 378 |
| 1733441700 | 22.76 | -0.24 | -1.04 | 22.85 | 23 | 22.76 | 896 |
| 1733355300 | 23 | 0.1 | 0.44 | 22.82 | 23.4 | 22.82 | 982 |
| 1733268900 | 22.9 | 0.17 | 0.75 | 22.73 | 23.5562 | 22.73 | 967 |
| 1733182500 | 22.73 | 0.13 | 0.58 | 22.4 | 23.86 | 22.15 | 2883 |
| 1732917840 | 22.6 | -0.1 | -0.44 | 22.7 | 22.7 | 22.59 | 412 |
| 1732750500 | 22.7 | 0.33 | 1.48 | 22.7 | 22.7 | 22.7 | 649 |
| 1732664100 | 22.37 | -0.36 | -1.56 | 22.37 | 22.37 | 22.37 | 380 |
| 1732577700 | 22.725 | 0.58 | 2.60 | 22.21 | 22.75 | 21.82 | 1317 |
| 1732318500 | 22.15 | 0.15 | 0.68 | 22.375 | 22.7499 | 22.15 | 3134 |
| 1732232100 | 22 | 0 | 0.00 | 22.37 | 22.37 | 22 | 1502 |
| 1732145700 | 22 | 0 | 0.00 | 21.81 | 22 | 21.81 | 827 |
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
