Premium
Lifeward Ltd (LFWD)
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 | -0.23 | -12.4324324324 | 1.85 | 1.85 | 1.52 | 305214 | 1.60789259 | CS |
| 4 | -0.36 | -18.1818181818 | 1.98 | 4 | 1.45 | 832702 | 2.28699896 | CS |
| 12 | -0.6 | -27.027027027 | 2.22 | 4 | 1.41 | 299670 | 2.19977736 | CS |
| 26 | -2.19 | -57.4803149606 | 3.81 | 4.77 | 1.41 | 151218 | 2.36353881 | CS |
| 52 | -5.38 | -76.8571428571 | 7 | 7.84 | 1.41 | 132413 | 3.6857528 | CS |
| 156 | -5.38 | -76.8571428571 | 7 | 7.84 | 1.41 | 132413 | 3.6857528 | CS |
| 260 | -5.38 | -76.8571428571 | 7 | 7.84 | 1.41 | 132413 | 3.6857528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.62 | 0.08 | 5.19 | 1.55 | 1.71 | 1.54 | 217732 |
| 1737675300 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737588900 | 1.54 | -0.08 | -4.94 | 1.62 | 1.6299999 | 1.52 | 237982 |
| 1737502500 | 1.62 | -0.02 | -1.22 | 1.68 | 1.68 | 1.57 | 280033 |
| 1737156900 | 1.6399999 | -0.17 | -9.39 | 1.85 | 1.85 | 1.6105 | 397626 |
| 1737070500 | 1.81 | 0.21 | 13.13 | 1.6399999 | 1.85 | 1.61 | 438320 |
| 1736984100 | 1.6 | 0.14 | 9.59 | 1.6 | 1.6399999 | 1.45 | 890319 |
| 1736897700 | 1.46 | -0.1 | -6.41 | 1.65 | 1.65 | 1.45 | 394462 |
| 1736811300 | 1.56 | -0.34 | -17.68 | 1.8 | 1.82 | 1.5 | 595776 |
| 1736552100 | 1.895 | -0.09 | -4.29 | 1.86 | 1.94 | 1.75 | 495521 |
| 1736379300 | 1.98 | -0.23 | -10.41 | 2.2 | 2.2 | 1.85 | 777786 |
| 1736292900 | 2.21 | -0.83 | -27.30 | 1.89 | 2.45 | 1.83 | 3432905 |
| 1736206500 | 3.04 | 0.38 | 14.29 | 3.39 | 4 | 2.902 | 4056424 |
| 1735947300 | 2.66 | 0.43 | 19.39 | 2.2599999 | 2.75 | 2.19 | 345950 |
| 1735860900 | 2.228 | 0.5 | 28.79 | 1.74 | 2.2799999 | 1.74 | 215510 |
| 1735688100 | 1.73 | -0.13 | -6.99 | 1.82 | 1.8319 | 1.6399999 | 108710 |
| 1735601700 | 1.86 | -0.15 | -7.46 | 2 | 2 | 1.81 | 195563 |
| 1735342500 | 2.0099999 | 0.31 | 18.24 | 1.98 | 2.02 | 1.74 | 460342 |
| 1735256100 | 1.7 | 0.21 | 14.09 | 1.48 | 1.78 | 1.47 | 399196 |
| 1735077840 | 1.49 | 0 | 0.00 | 1.56 | 1.56 | 1.41 | 63779 |
| 1734996900 | 1.49 | -0.01 | -0.67 | 1.53 | 1.53 | 1.43 | 65241 |
| 1734737700 | 1.5 | 0.01 | 0.67 | 1.54 | 1.55 | 1.45 | 60757 |
| 1734651300 | 1.49 | -0.01 | -0.67 | 1.5 | 1.54 | 1.41 | 67009 |
| 1734564900 | 1.5 | -0.11 | -6.83 | 1.73 | 1.73 | 1.45 | 128964 |
| 1734478500 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.7176 | 1.59 | 211802 |
| 1734392100 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.72 | 1.51 | 250883 |
| 1734132900 | 1.65 | -0.06 | -3.23 | 1.7 | 1.74 | 1.6297 | 69820 |
| 1734046500 | 1.705 | -0.17 | -8.82 | 1.87 | 1.9 | 1.7 | 90538 |
| 1733960100 | 1.87 | 0 | 0.00 | 1.87 | 1.9586 | 1.77 | 87677 |
| 1733873700 | 1.87 | -0.05 | -2.60 | 1.91 | 1.91 | 1.87 | 41651 |
| 1733787300 | 1.92 | 0.12 | 6.67 | 1.8 | 1.95 | 1.8 | 94119 |
| 1733528100 | 1.8 | -0.08 | -4.26 | 1.92 | 1.92 | 1.77 | 64902 |
| 1733441700 | 1.88 | -0.01 | -0.53 | 1.92 | 1.97 | 1.8501 | 29587 |
| 1733355300 | 1.89 | -0.07 | -3.57 | 1.96 | 1.98 | 1.8601 | 45135 |
| 1733268900 | 1.96 | -0.18 | -8.20 | 2.15 | 2.15 | 1.96 | 41119 |
| 1733182500 | 2.1349999 | 0.06 | 3.14 | 2.07 | 2.17 | 2.07 | 23570 |
| 1732917840 | 2.07 | -0.03 | -1.43 | 2.07 | 2.1589999 | 2.05 | 39862 |
| 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 | 45660 |
| 1732577700 | 2.07 | 0.16 | 8.37 | 1.91 | 2.07 | 1.91 | 94716 |
| 1732318500 | 1.9101 | 0.05 | 2.69 | 1.87 | 1.95 | 1.7634 | 114116 |
| 1732232100 | 1.86 | 0.01 | 0.54 | 1.85 | 1.95 | 1.81 | 24431 |
| 1732145700 | 1.85 | 0.01 | 0.54 | 1.79 | 1.8807 | 1.76 | 46208 |
| 1732059300 | 1.84 | 0.09 | 5.14 | 1.73 | 1.88 | 1.7 | 50539 |
| 1731972900 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8596 | 1.7 | 59052 |
| 1731713700 | 1.8 | -0.14 | -7.22 | 1.95 | 1.9736 | 1.8 | 60167 |
| 1731627300 | 1.94 | -0.06 | -3.00 | 2.02 | 2.035 | 1.9201 | 59475 |
| 1731540900 | 2 | -0.39 | -16.32 | 2.39 | 2.39 | 1.97 | 141038 |
| 1731454500 | 2.39 | 0.02 | 0.84 | 2.3 | 2.47 | 2.3 | 54729 |
| 1731368100 | 2.37 | 0.17 | 7.73 | 2.2 | 2.4394999 | 2.2 | 34180 |
| 1731108900 | 2.2 | -0.02 | -0.90 | 2.16 | 2.2586 | 2.1475 | 15569 |
| 1731022500 | 2.22 | 0.11 | 4.96 | 2.1 | 2.41 | 2.05 | 74812 |
| 1730936100 | 2.115 | -0.17 | -7.24 | 2.24 | 2.42 | 2.11 | 65837 |
| 1730849700 | 2.2799999 | -0.07 | -2.98 | 2.37 | 2.4086 | 2.27 | 59062 |
| 1730763300 | 2.35 | 0.11 | 4.91 | 2.2 | 2.42 | 2.2 | 27694 |
| 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 | 27032 |
| 1730327700 | 2.3101 | -0.05 | -2.11 | 2.37 | 2.43 | 2.2304 | 37528 |
| 1730241300 | 2.36 | -0.14 | -5.60 | 2.45 | 2.5099 | 2.29 | 58298 |
| 1730154900 | 2.5 | 0.14 | 5.93 | 2.39 | 2.5 | 2.39 | 28303 |
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
