Premium
LeMaitre Vascular Inc (LMAT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.73 | -8.65642042638 | 100.85 | 101.76 | 88.36 | 422159 | 92.30006745 | CS |
| 4 | -14.52 | -13.615903976 | 106.64 | 109.58 | 88.36 | 200279 | 97.55585315 | CS |
| 12 | 0.75 | 0.820838349568 | 91.37 | 109.58 | 84.69 | 148603 | 96.09308581 | CS |
| 26 | 8.57 | 10.2573309396 | 83.55 | 109.58 | 78.7946 | 137711 | 91.09020493 | CS |
| 52 | 36.11 | 64.4706302446 | 56.01 | 109.58 | 52.88 | 127390 | 80.48683002 | CS |
| 156 | 44.56 | 93.6921783011 | 47.56 | 109.58 | 38.32 | 114775 | 61.97209386 | CS |
| 260 | 56.21 | 156.530214425 | 35.91 | 109.58 | 18.76 | 119931 | 52.88935378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 92.12 | -0.13 | -0.14 | 91.38 | 93.6 | 90.61 | 455200 |
| 1734651300 | 92.25 | 1.91 | 2.11 | 90.7 | 92.37 | 88.36 | 225410 |
| 1734564900 | 90.34 | -0.59 | -0.65 | 91.45 | 91.89 | 89.42 | 282772 |
| 1734478500 | 90.93 | -1.17 | -1.27 | 91.85 | 92.1 | 89.87 | 591412 |
| 1734392100 | 92.1 | -8.59 | -8.53 | 91.12 | 94.78 | 88.77 | 827484 |
| 1734132900 | 100.69 | 0.41 | 0.41 | 100.85 | 101.76 | 99.64 | 183716 |
| 1734046500 | 100.28 | -0.72 | -0.71 | 101.05 | 102.115 | 100.06 | 148810 |
| 1733960100 | 101 | 1.6 | 1.61 | 100.17 | 102.6599 | 99.6326 | 148299 |
| 1733873700 | 99.4 | 2.17 | 2.23 | 98.1 | 100.5288 | 96.64 | 196473 |
| 1733787300 | 97.23 | -3.89 | -3.85 | 101.04 | 101.88 | 96.94 | 174789 |
| 1733528100 | 101.12 | -1.36 | -1.33 | 102.67 | 103.29 | 100.93 | 117237 |
| 1733441700 | 102.48 | -2.49 | -2.37 | 104.24 | 105 | 102.02 | 94802 |
| 1733355300 | 104.97 | -0.05 | -0.05 | 105.22 | 106.7045 | 104.63 | 93009 |
| 1733268900 | 105.02 | -0.45 | -0.43 | 105.28 | 105.325 | 102.7096 | 121074 |
| 1733182500 | 105.47 | -1.52 | -1.42 | 106.93 | 106.93 | 104.57 | 105602 |
| 1732917840 | 106.99 | 1.19 | 1.12 | 106.19 | 107.225 | 105.7 | 59820 |
| 1732750500 | 105.8 | 0.38 | 0.36 | 106.16 | 106.6 | 104.83 | 86898 |
| 1732664100 | 105.425 | -1.67 | -1.55 | 106.93 | 107.86 | 105.11 | 109970 |
| 1732577700 | 107.09 | -0.88 | -0.82 | 108.29 | 109.58 | 107.0315 | 169105 |
| 1732318500 | 107.97 | 2.1 | 1.98 | 106.64 | 108.09 | 106.05 | 134445 |
| 1732232100 | 105.87 | 2.43 | 2.35 | 104.26 | 106.985 | 102.94 | 177902 |
| 1732145700 | 103.44 | -0.3 | -0.29 | 103.5 | 104.11 | 102.51 | 97400 |
| 1732059300 | 103.74 | 0.19 | 0.19 | 102.6 | 104.82 | 102.05 | 81831 |
| 1731972900 | 103.545 | 1.53 | 1.49 | 101.93 | 104.61 | 101.75 | 96711 |
| 1731713700 | 102.02 | 0.5 | 0.49 | 101.47 | 102.44 | 100.45 | 80760 |
| 1731627300 | 101.52 | -1.05 | -1.02 | 102.7 | 103.52 | 101.15 | 82559 |
| 1731540900 | 102.57 | -0.69 | -0.67 | 103.2 | 106.11 | 102.545 | 109023 |
| 1731454500 | 103.26 | -2.24 | -2.12 | 105.54 | 105.92 | 102.865 | 107447 |
| 1731368100 | 105.5 | 1.25 | 1.20 | 105.08 | 106.489 | 104.61 | 90507 |
| 1731108900 | 104.25 | 3.18 | 3.15 | 101 | 104.805 | 99.8 | 178719 |
| 1731022500 | 101.07 | -0.64 | -0.63 | 101.77 | 103.29 | 101.07 | 165564 |
| 1730936100 | 101.71 | 3.08 | 3.12 | 101 | 103.96 | 100.63 | 230529 |
| 1730849700 | 98.63 | 2.28 | 2.37 | 96.35 | 98.81 | 95.97 | 211550 |
| 1730763300 | 96.35 | 1.47 | 1.55 | 95 | 97.56 | 94.2601 | 207634 |
| 1730500500 | 94.88 | 6.49 | 7.34 | 89.25 | 101.67 | 89.25 | 343645 |
| 1730414100 | 88.39 | -0.66 | -0.74 | 88.41 | 89.34 | 86.615 | 191860 |
| 1730327700 | 89.05 | -1.36 | -1.50 | 89.95 | 90.82 | 88 | 104354 |
| 1730241300 | 90.41 | 3.09 | 3.54 | 86.94 | 90.5461 | 86.68 | 126070 |
| 1730154900 | 87.32 | 1.68 | 1.96 | 86.08 | 88.305 | 85.71 | 182344 |
| 1729895700 | 85.64 | -0.94 | -1.09 | 86.77 | 86.77 | 84.69 | 85853 |
| 1729809300 | 86.58 | -0.39 | -0.45 | 87.52 | 87.52 | 86.31 | 96679 |
| 1729722900 | 86.97 | -0.3 | -0.34 | 86.99 | 87.66 | 86.25 | 87148 |
| 1729636500 | 87.27 | -1.35 | -1.52 | 88.36 | 88.49 | 86.7 | 81301 |
| 1729550100 | 88.62 | -1.26 | -1.40 | 89.7 | 89.7 | 88 | 86350 |
| 1729290900 | 89.88 | 0.19 | 0.21 | 89.84 | 90.55 | 89.5 | 183134 |
| 1729204500 | 89.69 | -1.83 | -2.00 | 91.71 | 91.8217 | 89.36 | 60467 |
| 1729118100 | 91.52 | 0.28 | 0.31 | 91.26 | 92.84 | 90.65 | 61541 |
| 1729031700 | 91.24 | -0.9 | -0.98 | 90.84 | 92.82 | 90.84 | 79384 |
| 1728945300 | 92.14 | 1.55 | 1.71 | 90.73 | 92.39 | 90.433711 | 47958 |
| 1728686100 | 90.59 | 1.31 | 1.47 | 89.28 | 90.83 | 86.7194 | 82305 |
| 1728599700 | 89.28 | -3.65 | -3.93 | 91.98 | 91.98 | 88.2 | 126011 |
| 1728513300 | 92.93 | 2.54 | 2.81 | 90.19 | 93.32 | 89.7967 | 138366 |
| 1728426900 | 90.39 | 0.89 | 0.99 | 90.21 | 90.71 | 89.335 | 63064 |
| 1728340500 | 89.5 | -2.12 | -2.31 | 91.12 | 91.62 | 89.0058 | 100971 |
| 1728081300 | 91.62 | 0.86 | 0.95 | 91.83 | 92.005 | 90.09 | 117249 |
| 1727994900 | 90.76 | -0.25 | -0.27 | 90.46 | 91.68 | 89.23 | 115300 |
| 1727908500 | 91.01 | 0.15 | 0.17 | 90.14 | 91.01 | 89.67 | 65114 |
| 1727822100 | 90.86 | -2.03 | -2.19 | 92.89 | 92.89 | 89.455 | 105869 |
| 1727735700 | 92.89 | 1.18 | 1.29 | 91.84 | 93.24 | 90.98 | 135172 |
| 1727476500 | 91.71 | 1.42 | 1.57 | 91.37 | 92.42 | 90.68 | 124951 |
| 1727390100 | 90.29 | 1.03 | 1.15 | 90.53 | 90.67 | 89.29 | 98911 |
| 1727303700 | 89.26 | -1.87 | -2.05 | 91.59 | 91.59 | 87.2 | 142266 |
| 1727217300 | 91.13 | -0.28 | -0.31 | 91.15 | 92.69 | 89.76 | 92959 |
| 1727130900 | 91.41 | 1.45 | 1.61 | 90.49 | 92.8699 | 90.13 | 120737 |
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
