Premium
LeMaitre Vascular Inc (LMAT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -2.825979177 | 100.85 | 101.22 | 96.8 | 116983 | 98.71380232 | CS |
| 4 | 5.37 | 5.79725790781 | 92.63 | 101.22 | 90.4507 | 142661 | 94.23703655 | CS |
| 12 | 8.05 | 8.94941634241 | 89.95 | 109.58 | 86.615 | 169435 | 96.89351698 | CS |
| 26 | 11.34 | 13.0856219709 | 86.66 | 109.58 | 78.7946 | 141619 | 92.59421999 | CS |
| 52 | 40.1 | 69.2573402418 | 57.9 | 109.58 | 56.04 | 132728 | 82.90496495 | CS |
| 156 | 54.64 | 126.014760148 | 43.36 | 109.58 | 38.32 | 117083 | 63.28520656 | CS |
| 260 | 60.92 | 164.293419633 | 37.08 | 109.58 | 18.76 | 120649 | 53.91343682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 98 | -1.65 | -1.66 | 99.75 | 100.16 | 97.865 | 124673 |
| 1737502500 | 99.65 | 0.59 | 0.60 | 100.3 | 101.22 | 99.51 | 128875 |
| 1737156900 | 99.06 | 0.83 | 0.84 | 99.16 | 99.19 | 97.67 | 116296 |
| 1737070500 | 98.23 | 0.47 | 0.48 | 97.65 | 99.05 | 96.8 | 99715 |
| 1736984100 | 97.76 | 1.91 | 1.99 | 100.85 | 100.85 | 96.851 | 120565 |
| 1736897700 | 95.85 | 1.68 | 1.78 | 94.2 | 96.27 | 94.2 | 93169 |
| 1736811300 | 94.17 | 0.58 | 0.62 | 93.13 | 94.66 | 91.15 | 123047 |
| 1736552100 | 93.59 | -1.31 | -1.38 | 94.055 | 94.31 | 92.03 | 122210 |
| 1736379300 | 94.9 | 2.15 | 2.32 | 92.19 | 94.94 | 92.01 | 207716 |
| 1736292900 | 92.75 | 0.03 | 0.03 | 93.15 | 93.23 | 91.56 | 136484 |
| 1736206500 | 92.72 | 0.98 | 1.07 | 92.515 | 93.24 | 91.74 | 205855 |
| 1735947300 | 91.74 | 0.27 | 0.30 | 91.0501 | 92.96 | 91.0501 | 220658 |
| 1735860900 | 91.47 | -0.67 | -0.73 | 92.86 | 92.86 | 90.4507 | 178777 |
| 1735688100 | 92.14 | -0.81 | -0.87 | 93.57 | 93.9301 | 92.01 | 146788 |
| 1735601700 | 92.95 | 0.11 | 0.12 | 92.16 | 94.205 | 91.28 | 180988 |
| 1735342500 | 92.84 | -1.2 | -1.28 | 94.045 | 94.07 | 91.67 | 101991 |
| 1735256100 | 94.04 | 1.41 | 1.52 | 92.63 | 94.34 | 91.765 | 74336 |
| 1735077840 | 92.63 | 1.25 | 1.37 | 91.22 | 92.63 | 90.76 | 55647 |
| 1734996900 | 91.38 | -0.74 | -0.80 | 91.44 | 92.48 | 90.87 | 131307 |
| 1734737700 | 92.12 | -0.13 | -0.14 | 91.07 | 93.6 | 90.61 | 432483 |
| 1734651300 | 92.25 | 1.91 | 2.11 | 90.77 | 92.37 | 88.36 | 223855 |
| 1734564900 | 90.34 | -0.59 | -0.65 | 91.425 | 91.89 | 89.42 | 281938 |
| 1734478500 | 90.93 | -1.17 | -1.27 | 91.545 | 92.1 | 89.87 | 586170 |
| 1734392100 | 92.1 | -8.59 | -8.53 | 93.14 | 94.78 | 90.9301 | 815311 |
| 1734132900 | 100.69 | 0.41 | 0.41 | 100.645 | 101.76 | 99.64 | 182488 |
| 1734046500 | 100.28 | -0.72 | -0.71 | 101.675 | 101.855 | 100.06 | 145768 |
| 1733960100 | 101 | 1.6 | 1.61 | 100.78 | 102.6599 | 99.6326 | 146422 |
| 1733873700 | 99.4 | 2.17 | 2.23 | 97.4095 | 100.5288 | 96.64 | 194156 |
| 1733787300 | 97.23 | -3.89 | -3.85 | 101.88 | 101.88 | 96.94 | 172901 |
| 1733528100 | 101.12 | -1.36 | -1.33 | 102.67 | 103.29 | 100.93 | 117200 |
| 1733441700 | 102.48 | -2.49 | -2.37 | 103.95 | 105 | 102.02 | 94013 |
| 1733355300 | 104.97 | -0.05 | -0.05 | 105.22 | 106.7045 | 104.63 | 90313 |
| 1733268900 | 105.02 | -0.45 | -0.43 | 105.28 | 105.325 | 102.7096 | 120821 |
| 1733182500 | 105.47 | -1.52 | -1.42 | 106.93 | 106.93 | 104.57 | 105351 |
| 1732917840 | 106.99 | 1.19 | 1.12 | 106.1 | 107.225 | 105.7 | 58907 |
| 1732750500 | 105.8 | 0.38 | 0.36 | 106.27 | 106.6 | 104.83 | 86540 |
| 1732664100 | 105.425 | -1.67 | -1.55 | 106.93 | 107.86 | 105.11 | 109889 |
| 1732577700 | 107.09 | -0.88 | -0.82 | 109.17 | 109.58 | 107.0315 | 168169 |
| 1732318500 | 107.97 | 2.1 | 1.98 | 107.745 | 108.09 | 106.05 | 133392 |
| 1732232100 | 105.87 | 2.43 | 2.35 | 103.8 | 106.985 | 102.94 | 177316 |
| 1732145700 | 103.44 | -0.3 | -0.29 | 103.2 | 104.11 | 102.83 | 95703 |
| 1732059300 | 103.74 | 0.19 | 0.19 | 102.35 | 104.82 | 102.2 | 80830 |
| 1731972900 | 103.545 | 1.53 | 1.49 | 101.93 | 104.61 | 101.75 | 96624 |
| 1731713700 | 102.02 | 0.5 | 0.49 | 101.27 | 102.44 | 100.45 | 74124 |
| 1731627300 | 101.52 | -1.05 | -1.02 | 103.05 | 103.52 | 101.15 | 82108 |
| 1731540900 | 102.57 | -0.69 | -0.67 | 103.28 | 106.11 | 102.545 | 107593 |
| 1731454500 | 103.26 | -2.24 | -2.12 | 105.92 | 105.92 | 102.865 | 106787 |
| 1731368100 | 105.5 | 1.25 | 1.20 | 105.08 | 106.489 | 104.755 | 89387 |
| 1731108900 | 104.25 | 3.18 | 3.15 | 101 | 104.805 | 100.99 | 177702 |
| 1731022500 | 101.07 | -0.64 | -0.63 | 101.77 | 103.29 | 101.07 | 165521 |
| 1730936100 | 101.71 | 3.08 | 3.12 | 102.5075 | 103.96 | 100.63 | 226087 |
| 1730849700 | 98.63 | 2.28 | 2.37 | 96.35 | 98.81 | 96.255 | 210751 |
| 1730763300 | 96.35 | 1.47 | 1.55 | 95 | 97.56 | 94.2601 | 207016 |
| 1730500500 | 94.88 | 6.49 | 7.34 | 89.25 | 101.67 | 89.25 | 343115 |
| 1730414100 | 88.39 | -0.66 | -0.74 | 88.41 | 89.34 | 86.615 | 191637 |
| 1730327700 | 89.05 | -1.36 | -1.50 | 90.49 | 90.82 | 88 | 103440 |
| 1730241300 | 90.41 | 3.09 | 3.54 | 86.89 | 90.5461 | 86.68 | 125297 |
| 1730154900 | 87.32 | 1.68 | 1.96 | 86.96 | 88.305 | 86.22 | 176222 |
| 1729895700 | 85.64 | -0.94 | -1.09 | 86.77 | 86.77 | 84.69 | 85853 |
| 1729809300 | 86.58 | -0.39 | -0.45 | 87 | 87.2 | 86.31 | 95851 |
| 1729722900 | 86.97 | -0.3 | -0.34 | 86.99 | 87.66 | 86.25 | 87118 |
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
