Premium
LeMaitre Vascular Inc (LMAT)
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 | 6.5 | 7.56693830035 | 85.9 | 92.59 | 84.85 | 133775 | 90.1178167 | CS |
| 4 | 8.84 | 10.5792245093 | 83.56 | 92.59 | 71.42 | 195351 | 84.04528578 | CS |
| 12 | -3.04 | -3.18524727578 | 95.44 | 105.55 | 71.42 | 229070 | 88.15338292 | CS |
| 26 | 5.46 | 6.28019323671 | 86.94 | 109.58 | 71.42 | 195682 | 92.08737208 | CS |
| 52 | 26.67 | 40.5750798722 | 65.73 | 109.58 | 64.39 | 160272 | 88.68147648 | CS |
| 156 | 47.7 | 106.711409396 | 44.7 | 109.58 | 38.32 | 125460 | 68.80637055 | CS |
| 260 | 61.73 | 201.271600913 | 30.67 | 109.58 | 23.4 | 124180 | 58.93326239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 91.54 | -0.07 | -0.08 | 91.65 | 92.59 | 89.6304 | 141848 |
| 1745620500 | 91.61 | -0.15 | -0.16 | 91.07 | 92.05 | 90.23 | 106920 |
| 1745534100 | 91.76 | 2.22 | 2.48 | 89.5 | 92.41 | 89.5 | 137229 |
| 1745447700 | 89.54 | 3.39 | 3.93 | 88.64 | 90.79 | 88.1101 | 158048 |
| 1745361300 | 86.15 | 1.43 | 1.69 | 85.9 | 86.42 | 84.85 | 124832 |
| 1745274900 | 84.72 | -1.56 | -1.81 | 85.585 | 85.795 | 83.43 | 151679 |
| 1744929300 | 86.28 | 1.61 | 1.90 | 84.47 | 86.99 | 83.755 | 184020 |
| 1744842900 | 84.67 | 0.04 | 0.05 | 83.91 | 84.92 | 82.222 | 158938 |
| 1744756500 | 84.63 | 0.85 | 1.01 | 83.68 | 84.73 | 82.6284 | 145216 |
| 1744670100 | 83.78 | 0.96 | 1.16 | 83.61 | 84.5 | 81.65 | 143483 |
| 1744410900 | 82.82 | 1.46 | 1.79 | 81.64 | 83.1599 | 79.9465 | 115814 |
| 1744324500 | 81.36 | -2.54 | -3.03 | 82.64 | 83.605 | 79.17 | 203588 |
| 1744238100 | 83.9 | 6.01 | 7.72 | 77.17 | 85.44 | 77.01 | 415283 |
| 1744151700 | 77.89 | -1.5 | -1.89 | 82.09 | 82.79 | 77.01 | 187579 |
| 1744065300 | 79.39 | -0.39 | -0.49 | 77.07 | 82.4 | 71.42 | 360160 |
| 1743806100 | 79.78 | -2.06 | -2.52 | 79.26 | 81.34 | 77.9375 | 283349 |
| 1743719700 | 81.84 | -4.78 | -5.52 | 83.23 | 85.3 | 80.97 | 299926 |
| 1743633300 | 86.62 | 1.46 | 1.71 | 83.9 | 87.365 | 83.27 | 198464 |
| 1743546900 | 85.16 | 1.26 | 1.50 | 83.56 | 85.5188 | 82.07 | 195293 |
| 1743460500 | 83.9 | 0.85 | 1.02 | 82.66 | 84.7 | 81.99 | 216876 |
| 1743201300 | 83.05 | -0.87 | -1.04 | 83.57 | 84.39 | 82.34 | 209574 |
| 1743114900 | 83.92 | -0.6 | -0.71 | 84.74 | 85.495 | 83.74 | 97898 |
| 1743028500 | 84.52 | -0.56 | -0.66 | 85 | 85.44 | 84.02 | 86816 |
| 1742942100 | 85.08 | -0.99 | -1.15 | 85.94 | 86.78 | 84.455 | 136794 |
| 1742855700 | 86.07 | 2.58 | 3.09 | 84.81 | 86.34 | 84.175 | 146580 |
| 1742596500 | 83.49 | -2.19 | -2.56 | 83.7 | 84.98 | 82.52 | 1113412 |
| 1742510100 | 85.68 | 0.86 | 1.01 | 84.03 | 86.62 | 84.03 | 146342 |
| 1742423700 | 84.82 | -0.09 | -0.11 | 84.88 | 86.68 | 83.96 | 222788 |
| 1742337300 | 84.91 | -0.2 | -0.23 | 84.25 | 85.39 | 83.7655 | 212543 |
| 1742250900 | 85.11 | 3.2 | 3.91 | 82.63 | 85.51 | 81.95 | 340248 |
| 1741991700 | 81.91 | 3.09 | 3.92 | 79.15 | 82.2925 | 79.15 | 173761 |
| 1741905300 | 78.82 | -2.7 | -3.31 | 81.15 | 82.42 | 78.79 | 225594 |
| 1741818900 | 81.52 | -0.78 | -0.95 | 82.53 | 84.46 | 80.93 | 220596 |
| 1741732500 | 82.3 | 0.42 | 0.51 | 82 | 83.27 | 80.96 | 241371 |
| 1741646100 | 81.88 | 0.51 | 0.63 | 80.6 | 82.34 | 79.92 | 283276 |
| 1741390500 | 81.37 | -1.12 | -1.36 | 82.12 | 82.265 | 79.01 | 454449 |
| 1741304100 | 82.49 | -4.51 | -5.18 | 86.31 | 86.5899 | 82.31 | 470152 |
| 1741217700 | 87 | -3.47 | -3.84 | 90.32 | 92.2677 | 86.93 | 348547 |
| 1741131300 | 90.47 | -1.69 | -1.83 | 92.02 | 93.25 | 89.7894 | 319525 |
| 1741044900 | 92.16 | 0.31 | 0.34 | 92.04 | 94.52 | 91.19 | 299488 |
| 1740785700 | 91.85 | -8.06 | -8.07 | 90 | 93.1725 | 88 | 442269 |
| 1740699300 | 99.91 | -3.14 | -3.05 | 102.26 | 103 | 99.67 | 197814 |
| 1740612900 | 103.05 | -0.95 | -0.91 | 103.66 | 105.55 | 102.98 | 219491 |
| 1740526500 | 104 | 1.97 | 1.93 | 101.52 | 104.32 | 101.01 | 258228 |
| 1740440100 | 102.03 | 2.49 | 2.50 | 99.61 | 102.88 | 99.03 | 222866 |
| 1740180900 | 99.54 | -1.38 | -1.37 | 101.69 | 101.815 | 99.225 | 136099 |
| 1740094500 | 100.92 | -2.23 | -2.16 | 102.16 | 102.95 | 99.3 | 199770 |
| 1740008100 | 103.15 | 2.41 | 2.39 | 100.58 | 103.27 | 99.25 | 200110 |
| 1739921700 | 100.74 | 2.09 | 2.12 | 98.05 | 100.92 | 97.7901 | 177084 |
| 1739576100 | 98.65 | 1.66 | 1.71 | 96.9 | 101.29 | 96.66 | 223618 |
| 1739489700 | 96.99 | 0.67 | 0.70 | 95.7 | 98.06 | 93.27 | 325490 |
| 1739403300 | 96.32 | -0.62 | -0.64 | 95.59 | 97.81 | 94.97 | 157211 |
| 1739316900 | 96.94 | -1.5 | -1.52 | 98.53 | 101.77 | 96.85 | 138615 |
| 1739230500 | 98.44 | 0.45 | 0.46 | 98.36 | 99.545 | 98.135 | 123561 |
| 1738971300 | 97.99 | -1.84 | -1.84 | 99.83 | 101.74 | 97.98 | 190792 |
| 1738884900 | 99.83 | 1.3 | 1.32 | 98.4 | 99.83 | 97.42 | 159466 |
| 1738798500 | 98.53 | 1.07 | 1.10 | 97.66 | 99.6899 | 96.9602 | 91907 |
| 1738712100 | 97.46 | 2.03 | 2.13 | 95.44 | 97.93 | 95.1551 | 143398 |
| 1738625700 | 95.43 | -1.5 | -1.55 | 95.67 | 97.325 | 93.28 | 226344 |
| 1738366500 | 96.93 | -3.22 | -3.22 | 99.52 | 100.7954 | 96.625 | 188359 |
| 1738280100 | 100.15 | 0.23 | 0.23 | 100.99 | 102.57 | 99.84 | 63629 |
| 1738193700 | 99.92 | -0.34 | -0.34 | 99.08 | 101.8 | 99.08 | 106331 |
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
