Premium
Lifeward Ltd (LFWD)
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 | -0.15 | -8.62068965517 | 1.74 | 1.8 | 1.41 | 141466 | 1.59076909 | CS |
| 4 | -0.3435 | -17.7657098526 | 1.9335 | 2.24 | 1.41 | 82652 | 1.77690478 | CS |
| 12 | -1.48 | -48.2084690554 | 3.07 | 3.27 | 1.41 | 55174 | 2.08616995 | CS |
| 26 | -2.54 | -61.5012106538 | 4.13 | 4.77 | 1.41 | 42740 | 2.78608147 | CS |
| 52 | -5.41 | -77.2857142857 | 7 | 7.84 | 1.41 | 81738 | 4.77618355 | CS |
| 156 | -5.41 | -77.2857142857 | 7 | 7.84 | 1.41 | 81738 | 4.77618355 | CS |
| 260 | -5.41 | -77.2857142857 | 7 | 7.84 | 1.41 | 81738 | 4.77618355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.5 | 0.01 | 0.67 | 1.5169999 | 1.55 | 1.45 | 57904 |
| 1734651300 | 1.49 | -0.01 | -0.67 | 1.54 | 1.54 | 1.41 | 66341 |
| 1734564900 | 1.5 | -0.11 | -6.83 | 1.7191 | 1.7191 | 1.45 | 119374 |
| 1734478500 | 1.61 | -0.02 | -1.23 | 1.65 | 1.7176 | 1.59 | 210637 |
| 1734392100 | 1.6299999 | -0.02 | -1.21 | 1.645 | 1.72 | 1.51 | 247483 |
| 1734132900 | 1.65 | -0.06 | -3.23 | 1.74 | 1.74 | 1.6297 | 63495 |
| 1734046500 | 1.705 | -0.17 | -8.82 | 1.9 | 1.9 | 1.7 | 89163 |
| 1733960100 | 1.87 | 0 | 0.00 | 1.87 | 1.9586 | 1.77 | 87675 |
| 1733873700 | 1.87 | -0.05 | -2.60 | 1.91 | 1.91 | 1.87 | 40898 |
| 1733787300 | 1.92 | 0.12 | 6.67 | 1.8975 | 1.95 | 1.81 | 92289 |
| 1733528100 | 1.8 | -0.08 | -4.26 | 1.92 | 1.92 | 1.77 | 62782 |
| 1733441700 | 1.88 | -0.01 | -0.53 | 1.97 | 1.97 | 1.8501 | 27793 |
| 1733355300 | 1.89 | -0.07 | -3.57 | 1.97 | 1.98 | 1.8601 | 43513 |
| 1733268900 | 1.96 | -0.18 | -8.20 | 2.1334 | 2.1349999 | 1.96 | 37046 |
| 1733182500 | 2.1349999 | 0.06 | 3.14 | 2.07 | 2.17 | 2.07 | 23167 |
| 1732917840 | 2.07 | -0.03 | -1.43 | 2.1589999 | 2.1589999 | 2.05 | 36596 |
| 1732750500 | 2.1 | 0.04 | 1.94 | 2.08 | 2.24 | 2.08 | 69807 |
| 1732664100 | 2.06 | -0.01 | -0.48 | 2.07 | 2.17 | 2.06 | 45509 |
| 1732577700 | 2.07 | 0.16 | 8.37 | 1.9725 | 2.07 | 1.92 | 92978 |
| 1732318500 | 1.9101 | 0.05 | 2.69 | 1.9335 | 1.95 | 1.7634 | 113851 |
| 1732232100 | 1.86 | 0.01 | 0.54 | 1.85 | 1.95 | 1.81 | 24430 |
| 1732145700 | 1.85 | 0.01 | 0.54 | 1.76 | 1.8807 | 1.76 | 44863 |
| 1732059300 | 1.84 | 0.09 | 5.14 | 1.78 | 1.88 | 1.7 | 48892 |
| 1731972900 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8596 | 1.7 | 58919 |
| 1731713700 | 1.8 | -0.14 | -7.22 | 1.95 | 1.9736 | 1.8 | 59448 |
| 1731627300 | 1.94 | -0.06 | -3.00 | 2.035 | 2.035 | 1.9201 | 58987 |
| 1731540900 | 2 | -0.39 | -16.32 | 2.39 | 2.39 | 1.97 | 141034 |
| 1731454500 | 2.39 | 0.02 | 0.84 | 2.3 | 2.47 | 2.3 | 54725 |
| 1731368100 | 2.37 | 0.17 | 7.73 | 2.2 | 2.4394999 | 2.2 | 32202 |
| 1731108900 | 2.2 | -0.02 | -0.90 | 2.16 | 2.2586 | 2.1475 | 15565 |
| 1731022500 | 2.22 | 0.11 | 4.96 | 2.14 | 2.41 | 2.05 | 73306 |
| 1730936100 | 2.115 | -0.17 | -7.24 | 2.3182999 | 2.42 | 2.11 | 63991 |
| 1730849700 | 2.2799999 | -0.07 | -2.98 | 2.37 | 2.4086 | 2.27 | 59060 |
| 1730763300 | 2.35 | 0.11 | 4.91 | 2.2 | 2.42 | 2.2 | 27481 |
| 1730500500 | 2.24 | 0.04 | 1.82 | 2.22 | 2.305 | 2.2 | 71808 |
| 1730414100 | 2.2 | -0.11 | -4.77 | 2.31 | 2.31 | 2.2 | 26239 |
| 1730327700 | 2.3101 | -0.05 | -2.11 | 2.38 | 2.43 | 2.2304 | 36462 |
| 1730241300 | 2.36 | -0.14 | -5.60 | 2.41 | 2.5099 | 2.29 | 54323 |
| 1730154900 | 2.5 | 0.14 | 5.93 | 2.39 | 2.5 | 2.39 | 28186 |
| 1729895700 | 2.36 | -0.09 | -3.67 | 2.48 | 2.48 | 2.36 | 17676 |
| 1729809300 | 2.45 | 0.05 | 2.08 | 2.4 | 2.48 | 2.379 | 12122 |
| 1729722900 | 2.4 | -0.02 | -0.83 | 2.38 | 2.42 | 2.35 | 25078 |
| 1729636500 | 2.42 | -0.08 | -3.20 | 2.49 | 2.5 | 2.33 | 74280 |
| 1729550100 | 2.5 | -0.19 | -7.06 | 2.6 | 2.62 | 2.5 | 29607 |
| 1729290900 | 2.69 | -0.07 | -2.54 | 2.7599999 | 2.85 | 2.6701 | 19036 |
| 1729204500 | 2.7599999 | 0.1 | 3.76 | 2.61 | 2.85 | 2.49 | 59325 |
| 1729118100 | 2.66 | 0.01 | 0.38 | 2.58 | 2.7 | 2.4505 | 73578 |
| 1729031700 | 2.65 | -0.1 | -3.64 | 2.7 | 2.7 | 2.55 | 101906 |
| 1728945300 | 2.75 | -0.12 | -4.18 | 2.8 | 2.81 | 2.75 | 77516 |
| 1728686100 | 2.87 | -0.13 | -4.33 | 2.89 | 2.96 | 2.841 | 41724 |
| 1728599700 | 3 | 0 | 0.02 | 3.1 | 3.1 | 2.9618 | 20460 |
| 1728513300 | 2.9995 | -0.03 | -1.01 | 3 | 3.09 | 2.98 | 18716 |
| 1728426900 | 3.0299999 | -0.08 | -2.57 | 3.07 | 3.1 | 3.0299999 | 13206 |
| 1728340500 | 3.11 | 0.03 | 0.97 | 3.06 | 3.15 | 3.05 | 17419 |
| 1728081300 | 3.08 | -0.02 | -0.65 | 3.1076 | 3.14 | 3.08 | 10883 |
| 1727994900 | 3.1 | 0 | 0.00 | 3.14 | 3.14 | 3.06 | 23456 |
| 1727908500 | 3.1 | -0.02 | -0.64 | 3.12 | 3.1591999 | 3.07 | 20660 |
| 1727822100 | 3.12 | -0.14 | -4.29 | 3.27 | 3.27 | 3.1 | 7853 |
| 1727735520 | 3.2599999 | 0.11 | 3.50 | 3.16 | 3.2599999 | 3.15 | 22968 |
| 1727476500 | 3.1499 | 0.08 | 2.60 | 3.07 | 3.16 | 3.07 | 17485 |
| 1727390100 | 3.07 | -0.08 | -2.54 | 3.1 | 3.2 | 3.07 | 16723 |
| 1727303700 | 3.15 | 0.03 | 0.96 | 3.11 | 3.23 | 3.11 | 15809 |
| 1727217300 | 3.12 | -0.01 | -0.32 | 3.16 | 3.1999 | 3.1 | 10649 |
| 1727130900 | 3.13 | 0 | 0.00 | 3.23 | 3.23 | 3.1009 | 13282 |
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
