Premium
Lakeland Financial Corporation (LKFN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.415401821377 | 62.59 | 62.98 | 60.420827 | 145053 | 61.35301852 | CS |
| 4 | -6.07 | -8.87426900585 | 68.4 | 68.98 | 60.420827 | 123395 | 64.19240288 | CS |
| 12 | -5.23 | -7.74126702191 | 67.56 | 71.765 | 60.420827 | 128689 | 66.85573115 | CS |
| 26 | -3.36 | -5.11493377988 | 65.69 | 78.61 | 60.420827 | 123286 | 68.30250333 | CS |
| 52 | -1.83 | -2.85224438903 | 64.16 | 78.61 | 57.45 | 116769 | 65.74598449 | CS |
| 156 | -17.99 | -22.3979083665 | 80.32 | 83.57 | 43.0526 | 122310 | 64.50311746 | CS |
| 260 | 30.95 | 98.6297004461 | 31.38 | 85.71 | 30.49 | 130767 | 62.97829844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 62.33 | 1.11 | 1.81 | 61.57 | 62.48 | 61.25 | 121787 |
| 1741905300 | 61.22 | -0.16 | -0.26 | 61.56 | 62.265 | 60.855 | 135078 |
| 1741818900 | 61.38 | 0.27 | 0.44 | 61.39 | 62.38 | 61.03 | 167009 |
| 1741732500 | 61.11 | 0.26 | 0.43 | 61.36 | 61.78 | 60.420827 | 151760 |
| 1741646100 | 60.85 | -1.5 | -2.41 | 61.69 | 62.3 | 60.681 | 146839 |
| 1741390500 | 62.35 | -0.56 | -0.89 | 62.59 | 62.98 | 61.66 | 124581 |
| 1741304100 | 62.91 | -0.23 | -0.36 | 62.79 | 63.755 | 61.62 | 156543 |
| 1741217700 | 63.14 | -0.88 | -1.37 | 64.11 | 64.519999 | 62.5 | 138293 |
| 1741131300 | 64.019999 | -2.4 | -3.61 | 66 | 66.22 | 63.855 | 157229 |
| 1741044900 | 66.42 | 0.01 | 0.02 | 66.11 | 66.959999 | 65.08 | 149113 |
| 1740785700 | 66.41 | 0.61 | 0.93 | 65.8 | 66.815 | 65.495 | 148808 |
| 1740699300 | 65.8 | 0.64 | 0.98 | 64.91 | 66.37 | 64.91 | 84422 |
| 1740612900 | 65.16 | -1.11 | -1.67 | 66.04 | 66.305 | 64.849999 | 139531 |
| 1740526500 | 66.269999 | 0.66 | 1.01 | 65.91 | 67.18 | 65.205 | 90912 |
| 1740440100 | 65.61 | 0.02 | 0.03 | 65.98 | 66.515 | 65.22 | 82672 |
| 1740180900 | 65.59 | -0.95 | -1.43 | 67.22 | 67.48 | 65.59 | 104289 |
| 1740094500 | 66.54 | -0.4 | -0.60 | 66.819999 | 67.015 | 65.01 | 95634 |
| 1740008100 | 66.94 | -0.63 | -0.93 | 66.92 | 67.46 | 66.06 | 131024 |
| 1739921700 | 67.57 | 0.19 | 0.28 | 67.26 | 68.22 | 66.17 | 77699 |
| 1739576100 | 67.38 | -0.59 | -0.87 | 68.4 | 68.98 | 67.08 | 63072 |
| 1739489700 | 67.97 | 0.55 | 0.82 | 67.85 | 68.05 | 67 | 71255 |
| 1739403300 | 67.42 | -1.92 | -2.77 | 68.16 | 68.45 | 67.415 | 102041 |
| 1739316900 | 69.34 | 1.31 | 1.93 | 67.69 | 69.41 | 67.69 | 117357 |
| 1739230500 | 68.03 | -0.16 | -0.23 | 68.95 | 70.8 | 67.785 | 90903 |
| 1738971300 | 68.185 | -0.69 | -0.99 | 68.92 | 68.92 | 67.31 | 101292 |
| 1738884900 | 68.87 | 0.73 | 1.07 | 67.67 | 68.99 | 67.54 | 87101 |
| 1738798500 | 68.14 | 1.2 | 1.79 | 67.22 | 68.14 | 66.72 | 104688 |
| 1738712100 | 66.94 | 0.76 | 1.15 | 66.099999 | 67.1787 | 65.78 | 137429 |
| 1738625700 | 66.18 | -1.86 | -2.73 | 66.5 | 67.38 | 65.754999 | 149179 |
| 1738366500 | 68.04 | -0.13 | -0.19 | 68.61 | 69.081 | 67.575 | 119373 |
| 1738280100 | 68.17 | -0.33 | -0.48 | 69.33 | 70.21 | 67.37 | 94471 |
| 1738193700 | 68.5 | -0.82 | -1.18 | 68.8 | 69.985 | 67.71 | 125755 |
| 1738107300 | 69.32 | -0.22 | -0.32 | 69.64 | 70.59 | 69.01 | 185022 |
| 1738020900 | 69.54 | 0.32 | 0.46 | 70.11 | 71.765 | 69.1 | 172450 |
| 1737761700 | 69.22 | 1.78 | 2.64 | 66.319999 | 69.23 | 65.31 | 184462 |
| 1737675300 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1737588900 | 67.44 | -0.69 | -1.01 | 67.65 | 68.145 | 67.43 | 168017 |
| 1737502500 | 68.13 | -0.26 | -0.38 | 69.06 | 69.9 | 68.1 | 135048 |
| 1737156900 | 68.39 | 0.24 | 0.35 | 68.79 | 69.49 | 67.51 | 494549 |
| 1737070500 | 68.15 | -0.44 | -0.64 | 68.37 | 68.79 | 67.51 | 139248 |
| 1736984100 | 68.59 | -0.34 | -0.49 | 70.14 | 71.09 | 67.76 | 163344 |
| 1736897700 | 68.93 | 2.33 | 3.50 | 67.26 | 68.93 | 66.599999 | 92350 |
| 1736811300 | 66.599999 | 0.56 | 0.85 | 65.34 | 66.709999 | 65.34 | 299566 |
| 1736552100 | 66.04 | -2.04 | -3.00 | 66.78 | 66.995 | 65.01 | 114566 |
| 1736379300 | 68.08 | -0.14 | -0.21 | 67.83 | 68.76 | 67.19 | 90433 |
| 1736292900 | 68.22 | -0.32 | -0.47 | 68.51 | 69 | 67.17 | 107649 |
| 1736206500 | 68.54 | 0.34 | 0.50 | 68.1 | 69.4746 | 67.9 | 113228 |
| 1735947300 | 68.2 | 0.91 | 1.35 | 67.56 | 68.525 | 66.55 | 66403 |
| 1735860900 | 67.29 | -1.47 | -2.14 | 69.25 | 69.6899 | 67.12 | 103654 |
| 1735688100 | 68.76 | -0.17 | -0.25 | 69.2 | 69.61 | 68.1968 | 59582 |
| 1735601700 | 68.93 | 0.18 | 0.26 | 68.23 | 69.295 | 67.685 | 57162 |
| 1735342500 | 68.75 | -1.1 | -1.57 | 69.59 | 70.14 | 67.72 | 93974 |
| 1735256100 | 69.85 | 0.6 | 0.87 | 68.7 | 70.25 | 68.105 | 69000 |
| 1735077840 | 69.25 | 0.35 | 0.51 | 68.98 | 69.4 | 68.17 | 37566 |
| 1734996900 | 68.9 | 0.02 | 0.03 | 68.94 | 68.96 | 68.2 | 66448 |
| 1734737700 | 68.88 | 0.62 | 0.91 | 67.56 | 69.92 | 67.56 | 290145 |
| 1734651300 | 68.26 | -0.35 | -0.51 | 69.54 | 71.04 | 68.2 | 97713 |
| 1734564900 | 68.61 | -3.89 | -5.37 | 72.71 | 73.14 | 67.83 | 144935 |
| 1734478500 | 72.5 | -1.22 | -1.65 | 73.12 | 73.52 | 72.17 | 406751 |
| 1734392100 | 73.72 | 0.96 | 1.32 | 72.81 | 73.85 | 72.35 | 145837 |
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
