Premium
LM Funding America Inc (LMFA)
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 | -0.04 | -1.86046511628 | 2.15 | 2.1759 | 1.84 | 67822 | 2.00936499 | CS |
| 4 | -0.28 | -11.7154811715 | 2.39 | 2.59 | 1.84 | 75796 | 2.22883219 | CS |
| 12 | -0.56 | -20.9737827715 | 2.67 | 4.38 | 1.84 | 172083 | 2.86365821 | CS |
| 26 | -3.11 | -59.5785440613 | 5.22 | 5.35 | 1.84 | 105387 | 2.9050592 | CS |
| 52 | -1.1408 | -35.0929002092 | 3.2508 | 6.1106 | 1.84 | 214874 | 3.18234243 | CS |
| 156 | -22.37 | -91.3807189542 | 24.48 | 25.6194 | 1.632894 | 288536 | 4.73588324 | CS |
| 260 | -2.666 | -55.8207705193 | 4.776 | 46.86 | 1.632894 | 1348064 | 12.75604083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 2.11 | 0.18 | 9.33 | 1.99 | 2.15 | 1.985 | 66641 |
| 1736897700 | 1.93 | -0.02 | -1.03 | 2 | 2.0573 | 1.84 | 33744 |
| 1736811300 | 1.95 | -0.11 | -5.34 | 2.04 | 2.05 | 1.85 | 115290 |
| 1736552100 | 2.06 | -0.09 | -4.19 | 2.15 | 2.1759 | 2 | 55611 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.24 | 2.3094 | 2.06 | 41455 |
| 1736292900 | 2.25 | -0.13 | -5.46 | 2.38 | 2.38 | 2.2 | 104830 |
| 1736206500 | 2.38 | -0.01 | -0.42 | 2.43 | 2.55 | 2.36 | 85771 |
| 1735947300 | 2.39 | 0.02 | 0.84 | 2.35 | 2.45 | 2.35 | 40839 |
| 1735860900 | 2.37 | 0.22 | 10.23 | 2.13 | 2.39 | 2.13 | 72124 |
| 1735688100 | 2.15 | -0.12 | -5.29 | 2.27 | 2.34 | 2.12 | 85460 |
| 1735601700 | 2.27 | -0.12 | -5.02 | 2.29 | 2.44 | 2.215 | 95284 |
| 1735342500 | 2.39 | 0.1 | 4.14 | 2.5 | 2.59 | 2.32 | 105774 |
| 1735256100 | 2.295 | 0.07 | 2.91 | 2.2 | 2.4 | 2.2 | 72909 |
| 1735077840 | 2.23 | 0 | 0.00 | 2.23 | 2.3299 | 2.2 | 39970 |
| 1734996900 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.366 | 2.11 | 73801 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.18 | 2.4401 | 2.145 | 89748 |
| 1734651300 | 2.31 | 0.03 | 1.32 | 2.39 | 2.47 | 2.232 | 109288 |
| 1734564900 | 2.2799999 | -0.36 | -13.64 | 2.58 | 2.6547 | 2.18 | 298354 |
| 1734478500 | 2.64 | -0.15 | -5.38 | 2.77 | 2.85 | 2.6 | 169602 |
| 1734392100 | 2.79 | 0.08 | 2.95 | 2.74 | 2.9 | 2.6992 | 159117 |
| 1734132900 | 2.71 | -0.03 | -1.09 | 2.75 | 2.84 | 2.67 | 60165 |
| 1734046500 | 2.74 | -0.16 | -5.52 | 2.88 | 2.88 | 2.69 | 58479 |
| 1733960100 | 2.9 | 0.13 | 4.69 | 2.84 | 2.9238 | 2.73 | 65435 |
| 1733873700 | 2.77 | -0.08 | -2.81 | 2.9 | 2.94 | 2.71 | 90571 |
| 1733787300 | 2.85 | -0.1 | -3.39 | 2.91 | 3 | 2.79 | 71858 |
| 1733528100 | 2.95 | 0.02 | 0.68 | 2.97 | 3.08 | 2.85 | 178017 |
| 1733441700 | 2.93 | -0.16 | -5.18 | 3.25 | 3.358 | 2.88 | 217029 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.0299999 | 3.1 | 2.8499 | 146684 |
| 1733268900 | 2.99 | -0.01 | -0.33 | 2.9 | 3.06 | 2.9 | 47374 |
| 1733182500 | 3 | -0.02 | -0.66 | 3 | 3.0299999 | 2.81 | 93377 |
| 1732917840 | 3.02 | 0.04 | 1.34 | 3.0299999 | 3.1 | 2.92 | 105518 |
| 1732750500 | 2.98 | 0.27 | 9.96 | 2.77 | 3.0299999 | 2.7599999 | 114402 |
| 1732664100 | 2.71 | -0.09 | -3.21 | 2.7799999 | 2.89 | 2.6574 | 109103 |
| 1732577700 | 2.8 | -0.24 | -7.89 | 3.08 | 3.08 | 2.8 | 149003 |
| 1732318500 | 3.04 | -0.05 | -1.62 | 3.09 | 3.12 | 2.86 | 202765 |
| 1732232100 | 3.09 | 0.16 | 5.46 | 3.3 | 3.4 | 2.85 | 497703 |
| 1732145700 | 2.93 | 0.13 | 4.64 | 2.94 | 3.14 | 2.8 | 262225 |
| 1732059300 | 2.8 | 0.1 | 3.70 | 2.74 | 2.9 | 2.61 | 227115 |
| 1731972900 | 2.7 | 0.04 | 1.50 | 2.62 | 2.84 | 2.5 | 295910 |
| 1731713700 | 2.66 | 0.01 | 0.38 | 2.85 | 2.96 | 2.46 | 365539 |
| 1731627300 | 2.65 | -0.29 | -9.86 | 3.1 | 3.7 | 2.62 | 908717 |
| 1731540900 | 2.94 | -0.46 | -13.53 | 3.44 | 3.75 | 2.91 | 606157 |
| 1731454500 | 3.4 | -0.11 | -3.13 | 3.42 | 4.38 | 3.27 | 1097857 |
| 1731368100 | 3.51 | 0.39 | 12.50 | 3.35 | 3.72 | 3.25 | 390935 |
| 1731108900 | 3.12 | -0.09 | -2.80 | 3.21 | 3.25 | 2.99 | 82686 |
| 1731022500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.24 | 3.0099999 | 114534 |
| 1730936100 | 3.16 | 0.5 | 18.80 | 2.99 | 3.3 | 2.85 | 300746 |
| 1730849700 | 2.66 | 0.03 | 1.14 | 2.66 | 2.82 | 2.6 | 38573 |
| 1730763300 | 2.63 | -0.12 | -4.36 | 2.7599999 | 2.8 | 2.6 | 38185 |
| 1730500500 | 2.75 | -0.04 | -1.43 | 2.82 | 2.97 | 2.7 | 39375 |
| 1730414100 | 2.79 | -0.18 | -6.06 | 2.95 | 2.97 | 2.7858 | 27506 |
| 1730327700 | 2.97 | -0.15 | -4.81 | 3.1 | 3.16 | 2.93 | 99119 |
| 1730241300 | 3.12 | 0.06 | 1.96 | 3.1 | 3.39 | 3.04 | 242064 |
| 1730154900 | 3.06 | 0.27 | 9.68 | 2.88 | 3.09 | 2.8301 | 143526 |
| 1729895700 | 2.79 | -0.08 | -2.79 | 2.85 | 3 | 2.72 | 81329 |
| 1729809300 | 2.87 | 0.27 | 10.38 | 2.67 | 2.92 | 2.64 | 120745 |
| 1729722900 | 2.6 | -0.14 | -5.11 | 2.68 | 2.77 | 2.5901 | 34520 |
| 1729636500 | 2.74 | -0.1 | -3.52 | 2.81 | 2.8706999 | 2.6 | 44888 |
| 1729550100 | 2.84 | -0.23 | -7.49 | 3.04 | 3.04 | 2.7799999 | 63153 |
| 1729290900 | 3.07 | 0.3 | 10.83 | 2.81 | 3.16 | 2.81 | 89976 |
| 1729204500 | 2.77 | -0.2 | -6.58 | 2.96 | 2.985 | 2.6501 | 142400 |
| 1729118100 | 2.965 | 0 | 0.01 | 3.0099999 | 3.06 | 2.8901 | 59890 |
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
