Premium
LeMaitre Vascular Inc (LMAT)
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 | 1.61 | 1.74355642192 | 92.34 | 94.87 | 90.87 | 287274 | 92.34095431 | CS |
| 4 | -6.43 | -6.40565849771 | 100.38 | 101.01 | 90.28 | 299671 | 94.45525667 | CS |
| 12 | -16.84 | -15.1999277913 | 110.79 | 118.01 | 90.28 | 251423 | 102.41554201 | CS |
| 26 | 8.96 | 10.5424167549 | 84.99 | 118.01 | 79.395 | 227122 | 100.09140605 | CS |
| 52 | 13.11 | 16.2172191984 | 80.84 | 118.01 | 79.005 | 196337 | 94.97001008 | CS |
| 156 | 27.09 | 40.5174992522 | 66.86 | 118.01 | 44.27 | 161550 | 84.51112447 | CS |
| 260 | 33.53 | 55.4948692486 | 60.42 | 118.01 | 38.32 | 140446 | 74.05694123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 93.95 | 1.74 | 1.89 | 92.68 | 94.45 | 92.33 | 724308 |
| 1781735700 | 92.21 | -1.18 | -1.26 | 92.875 | 93.99 | 90.955 | 257300 |
| 1781649300 | 93.39 | 1.47 | 1.60 | 92.98 | 94.87 | 92.14 | 195417 |
| 1781562900 | 91.92 | -0.04 | -0.04 | 92.44 | 93.71 | 91.16 | 213112 |
| 1781303700 | 91.96 | -0.38 | -0.41 | 92.41 | 93.35 | 91.07 | 212422 |
| 1781217300 | 92.34 | 0 | 0.00 | 92.34 | 93.075 | 90.87 | 558255 |
| 1781130900 | 92.34 | -4.25 | -4.40 | 96.59 | 97.83 | 92.3 | 284098 |
| 1781044500 | 96.59 | 1.48 | 1.56 | 95.72 | 97.49 | 95.23 | 444816 |
| 1780958100 | 95.11 | 0.63 | 0.67 | 94.63 | 95.67 | 93.5 | 244090 |
| 1780698900 | 94.48 | 0.92 | 0.98 | 93.57 | 95.34 | 93.34 | 244176 |
| 1780612500 | 93.56 | 1.92 | 2.10 | 92.92 | 95.58 | 92.62 | 309999 |
| 1780526100 | 91.64 | 0.02 | 0.02 | 91.58 | 93.43 | 90.96 | 212678 |
| 1780439700 | 91.62 | 0.2 | 0.22 | 90.49 | 92.0596 | 90.28 | 273378 |
| 1780353300 | 91.42 | -3.23 | -3.41 | 94.23 | 94.5 | 91.27 | 246457 |
| 1780094100 | 94.65 | 0.11 | 0.12 | 94.6 | 96.47 | 93.21 | 516123 |
| 1780007700 | 94.54 | -1.18 | -1.23 | 94.95 | 96.2 | 93.87 | 220582 |
| 1779921300 | 95.72 | -2.99 | -3.03 | 98.77 | 99.73 | 94.98 | 213078 |
| 1779834900 | 98.71 | 0.96 | 0.98 | 97.94 | 99.765 | 97 | 503799 |
| 1779489300 | 97.75 | -1.77 | -1.78 | 99.53 | 99.545 | 97.58 | 207248 |
| 1779402900 | 99.52 | -1.91 | -1.88 | 100.38 | 101.01 | 98.63 | 336999 |
| 1779316500 | 101.43 | 0.1 | 0.10 | 101.33 | 102.66 | 100.19 | 251855 |
| 1779230100 | 101.33 | 0.5 | 0.50 | 100.53 | 102.48 | 99.415 | 160132 |
| 1779143700 | 100.83 | 3.52 | 3.62 | 97.5 | 103.23 | 97.5 | 481336 |
| 1778884500 | 97.31 | -2.19 | -2.20 | 99.23 | 100 | 96.95 | 201013 |
| 1778798100 | 99.5 | 1.33 | 1.35 | 99.14 | 99.985 | 96.96 | 272814 |
| 1778711700 | 98.17 | 0.95 | 0.98 | 97.39 | 100.65 | 95.46 | 321191 |
| 1778625300 | 97.22 | -4.42 | -4.35 | 101.91 | 102.34 | 97 | 626514 |
| 1778538900 | 101.64 | -6.3 | -5.84 | 107.3 | 109 | 101.56 | 410297 |
| 1778279700 | 107.94 | 0.03 | 0.03 | 108 | 109.73 | 105.26 | 236539 |
| 1778193300 | 107.91 | -2.31 | -2.10 | 109.2 | 112.435 | 106.985 | 363662 |
| 1778106900 | 110.22 | -1.78 | -1.59 | 113.68 | 115.75 | 103.22 | 317019 |
| 1778020500 | 112 | 0.47 | 0.42 | 111.68 | 113.83 | 109.94 | 225508 |
| 1777934100 | 111.53 | -0.51 | -0.46 | 111.65 | 112.655 | 108.81 | 236934 |
| 1777674900 | 112.04 | 2.29 | 2.09 | 109.75 | 112.955 | 107.25 | 230165 |
| 1777588500 | 109.75 | 2.49 | 2.32 | 107.35 | 109.75 | 106.38 | 175390 |
| 1777502100 | 107.265 | -5.14 | -4.57 | 111.43 | 113.87 | 106.8 | 241089 |
| 1777415700 | 112.4 | -2.12 | -1.85 | 115 | 115.16 | 111.54 | 135976 |
| 1777329300 | 114.52 | 1.07 | 0.94 | 113.18 | 115.95 | 112.51 | 181680 |
| 1777070100 | 113.45 | 0.55 | 0.49 | 112.58 | 113.9 | 111.94 | 85101 |
| 1776983700 | 112.9 | 0.1 | 0.09 | 113.4 | 114.64 | 111.93 | 110625 |
| 1776897300 | 112.8 | 0.9 | 0.80 | 112.74 | 114.595 | 112.31 | 94424 |
| 1776810900 | 111.9 | -3.1 | -2.70 | 115.14 | 115.44 | 111.79 | 151076 |
| 1776724500 | 115 | 0.64 | 0.56 | 113.91 | 115.48 | 113.67 | 159306 |
| 1776465300 | 114.36 | 2.71 | 2.43 | 112.97 | 115.53 | 112.96 | 168357 |
| 1776378900 | 111.65 | -3.16 | -2.75 | 114.79 | 116.415 | 111.56 | 217002 |
| 1776292500 | 114.81 | -2.58 | -2.20 | 117.19 | 117.42 | 114.09 | 114599 |
| 1776206100 | 117.39 | 2.22 | 1.93 | 115 | 118.01 | 114.55 | 335910 |
| 1776119700 | 115.17 | 0.55 | 0.48 | 113.54 | 115.21 | 113.225 | 158324 |
| 1775860500 | 114.62 | 1.91 | 1.69 | 113 | 114.94 | 112.24 | 170339 |
| 1775774100 | 112.71 | 0.3 | 0.27 | 111.78 | 113 | 110.655 | 125104 |
| 1775687700 | 112.41 | 2.08 | 1.89 | 113.07 | 113.66 | 111.83 | 218045 |
| 1775601300 | 110.33 | 1.17 | 1.07 | 108.66 | 110.65 | 107.84 | 153715 |
| 1775514900 | 109.16 | 0.67 | 0.62 | 108.49 | 109.71 | 107.53 | 100183 |
| 1775169300 | 108.49 | -0.26 | -0.24 | 108.55 | 109.405 | 105.505 | 140465 |
| 1775082900 | 108.75 | -0.42 | -0.38 | 109.42 | 110.45 | 107.64 | 234342 |
| 1774996500 | 109.17 | 2.3 | 2.15 | 108.41 | 109.81 | 106.07 | 151958 |
| 1774910100 | 106.87 | 0.25 | 0.23 | 107.27 | 108.27 | 104.825 | 305678 |
| 1774650900 | 106.62 | -3.71 | -3.36 | 109.31 | 109.675 | 104.14 | 319023 |
| 1774564500 | 110.33 | -0.75 | -0.68 | 111.95 | 113.595 | 109.85 | 301027 |
| 1774478100 | 111.08 | 1.09 | 0.99 | 110.55 | 111.77 | 109 | 171381 |
| 1774391700 | 109.99 | 2.13 | 1.97 | 107.86 | 110.905 | 106.1 | 336286 |
| 1774305300 | 107.86 | 1.55 | 1.46 | 108 | 108.675 | 105.81 | 253422 |
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.
