Premium
Lakeland Financial Corporation (LKFN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 62.68 | 1.04 | 1.69 | 61.96 | 62.99 | 61.64 | 790432 |
| 1782426900 | 61.64 | 0.1 | 0.16 | 61.5 | 62.08 | 61.3252 | 201101 |
| 1782340500 | 61.54 | 0.27 | 0.44 | 61.42 | 62.36 | 60.98 | 232240 |
| 1782254100 | 61.27 | 1.01 | 1.68 | 60.35 | 61.47 | 59.97 | 221890 |
| 1782167700 | 60.26 | 0.4 | 0.67 | 59.75 | 60.53 | 59.66 | 269318 |
| 1781822100 | 59.86 | -0.23 | -0.38 | 60.63 | 60.845 | 59.1026 | 432011 |
| 1781735700 | 60.09 | -1.22 | -1.99 | 60.92 | 61.55 | 59.36 | 210445 |
| 1781649300 | 61.31 | 0.6 | 0.99 | 61.19 | 61.475 | 60.69 | 164886 |
| 1781562900 | 60.71 | -1.12 | -1.81 | 62.14 | 62.67 | 60.47 | 142377 |
| 1781303700 | 61.83 | 1 | 1.64 | 61.14 | 61.93 | 60.918 | 108125 |
| 1781217300 | 60.83 | -0.34 | -0.56 | 61.59 | 61.645 | 60.02 | 176481 |
| 1781130900 | 61.17 | 0.8 | 1.33 | 60.72 | 61.85 | 60.64 | 339591 |
| 1781044500 | 60.37 | 0.69 | 1.16 | 60.18 | 61.575 | 59.92 | 262881 |
| 1780958100 | 59.68 | -0.31 | -0.52 | 60.14 | 60.49 | 59.245 | 207058 |
| 1780698900 | 59.99 | 0.7 | 1.17 | 59.19 | 60.585 | 59.19 | 161870 |
| 1780612500 | 59.295 | 0.89 | 1.52 | 59.1 | 59.58 | 59 | 176028 |
| 1780526100 | 58.41 | -1.7 | -2.83 | 59.79 | 60 | 58.24 | 191587 |
| 1780439700 | 60.11 | 0.89 | 1.50 | 58.87 | 60.51 | 58.87 | 123170 |
| 1780353300 | 59.22 | -1.41 | -2.33 | 60.04 | 60.5 | 58.83 | 150815 |
| 1780094100 | 60.63 | 0.49 | 0.81 | 59.91 | 60.91 | 59.83 | 170612 |
| 1780007700 | 60.14 | -0.08 | -0.13 | 60.12 | 60.69 | 59.36 | 111371 |
| 1779921300 | 60.22 | -0.49 | -0.81 | 60.91 | 61.335 | 60 | 106991 |
| 1779834900 | 60.71 | 0.81 | 1.35 | 60.01 | 60.99 | 60.01 | 92278 |
| 1779489300 | 59.9 | -0.29 | -0.48 | 60.39 | 60.55 | 59.725 | 104576 |
| 1779402900 | 60.19 | 0.42 | 0.70 | 59.38 | 60.29 | 59.025 | 104386 |
| 1779316500 | 59.77 | 1.5 | 2.57 | 58.27 | 59.85 | 57.82 | 159550 |
| 1779230100 | 58.27 | 0.4 | 0.69 | 57.94 | 58.47 | 57.31 | 168930 |
| 1779143700 | 57.87 | 0.61 | 1.07 | 57.15 | 58.49 | 56.56 | 298752 |
| 1778884500 | 57.26 | -0.91 | -1.56 | 57.78 | 58.1599 | 56.91 | 207359 |
| 1778798100 | 58.17 | 0.06 | 0.10 | 58.71 | 59.4 | 58.0359 | 330865 |
| 1778711700 | 58.11 | -1.68 | -2.81 | 59.44 | 60.18 | 57.76 | 403054 |
| 1778625300 | 59.79 | -0.27 | -0.45 | 60.06 | 60.92 | 58.78 | 330782 |
| 1778538900 | 60.06 | -1.49 | -2.42 | 61.62 | 61.63 | 60.03 | 213828 |
| 1778279700 | 61.55 | -1.05 | -1.68 | 62.5 | 62.86 | 60.76 | 186176 |
| 1778193300 | 62.6 | 0.28 | 0.45 | 62.3 | 62.68 | 61.62 | 120008 |
| 1778106900 | 62.32 | 0.14 | 0.23 | 62.42 | 63.03 | 62.07 | 118147 |
| 1778020500 | 62.18 | 1.47 | 2.42 | 60.8 | 62.5 | 60.75 | 144336 |
| 1777934100 | 60.71 | -0.67 | -1.09 | 61 | 61.32 | 59.6575 | 160494 |
| 1777674900 | 61.38 | 0.86 | 1.42 | 60.69 | 61.75 | 59.99 | 178717 |
| 1777588500 | 60.52 | 0.94 | 1.58 | 59.01 | 61.55 | 58.95 | 233818 |
| 1777502100 | 59.58 | -2.09 | -3.39 | 61.07 | 61.07 | 59.205 | 187791 |
| 1777415700 | 61.67 | 0.12 | 0.19 | 61.92 | 62.49 | 61.22 | 136454 |
| 1777329300 | 61.55 | 1.86 | 3.12 | 61.19 | 62.395 | 60.385 | 175529 |
| 1777070100 | 59.69 | -0.34 | -0.57 | 59.22 | 60.2 | 58.44 | 142075 |
| 1776983700 | 60.03 | 0.43 | 0.72 | 59.88 | 60.3 | 59.3975 | 99156 |
| 1776897300 | 59.6 | -0.57 | -0.95 | 60.7 | 60.7 | 58.74 | 113490 |
| 1776810900 | 60.17 | -1.19 | -1.94 | 61.19 | 61.73 | 60.05 | 111279 |
| 1776724500 | 61.36 | 0.04 | 0.07 | 60.94 | 62.66 | 60.94 | 82216 |
| 1776465300 | 61.32 | 1.45 | 2.42 | 60.5 | 62.19 | 60.31 | 133645 |
| 1776378900 | 59.87 | -0.07 | -0.12 | 59.69 | 60.08 | 59.13 | 82049 |
| 1776292500 | 59.94 | -0.82 | -1.35 | 60.645 | 60.655 | 59.77 | 71773 |
| 1776206100 | 60.76 | -0.2 | -0.33 | 60.83 | 61 | 57.685 | 102573 |
| 1776119700 | 60.96 | 0.08 | 0.13 | 60.77 | 61.19 | 60.22 | 116696 |
| 1775860500 | 60.88 | -0.26 | -0.43 | 60.4 | 61.02 | 60.24 | 94912 |
| 1775774100 | 61.14 | 1.05 | 1.75 | 59.72 | 61.565 | 59.72 | 95868 |
| 1775687700 | 60.09 | 1.13 | 1.92 | 60 | 60.53 | 59.76 | 149150 |
| 1775601300 | 58.96 | 0.59 | 1.01 | 58.22 | 59.02 | 57.97 | 98704 |
| 1775514900 | 58.37 | 0.25 | 0.43 | 57.92 | 58.62 | 57.54 | 96518 |
| 1775169300 | 58.12 | 0.1 | 0.17 | 57.12 | 58.24 | 56.925 | 117083 |
| 1775082900 | 58.02 | 0.64 | 1.12 | 57.45 | 58.48 | 57.45 | 101801 |
| 1774996500 | 57.38 | 0.81 | 1.43 | 57.13 | 57.96 | 56.735 | 107271 |
| 1774910100 | 56.57 | 0.06 | 0.11 | 56.76 | 56.83 | 56.15 | 145061 |
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.
