Premium
LM Funding America Inc (LMFA)
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 | -0.0155 | -10.374832664 | 0.1494 | 0.153799 | 0.1274 | 1210786 | 0.138877 | CS |
| 4 | -0.0751 | -35.9330143541 | 0.209 | 0.2248 | 0.1221 | 4950604 | 0.15251122 | CS |
| 12 | -0.1691 | -55.8085808581 | 0.303 | 0.3174 | 0.1221 | 1909282 | 0.16860946 | CS |
| 26 | -0.3411 | -71.8105263158 | 0.475 | 0.54 | 0.1221 | 1087596 | 0.2041619 | CS |
| 52 | -2.2261 | -94.3262711864 | 2.36 | 5.14 | 0.1221 | 1309141 | 1.44516376 | CS |
| 156 | -0.5518 | -80.472509844 | 0.6857 | 6.1106 | 0.1221 | 616047 | 1.3457996 | CS |
| 260 | -4.3161 | -96.991011236 | 4.45 | 7.64 | 0.1221 | 576289 | 2.17897853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 3.3024999 | 0.11 | 3.53 | 3.0974999 | 3.369975 | 3.0475 | 41586 |
| 1783636500 | 3.19 | -0.55 | -14.65 | 3.25 | 3.46 | 3.185 | 97428 |
| 1783550100 | 3.7375 | 0.01 | 0.40 | 3.6249999 | 3.82 | 3.53 | 38601 |
| 1783463700 | 3.7225 | -0.08 | -1.97 | 3.675 | 3.7875 | 3.54 | 20914 |
| 1783377300 | 3.7975 | 0.06 | 1.67 | 3.735 | 3.844975 | 3.6249999 | 36781 |
| 1783031700 | 3.735 | -0.02 | -0.40 | 3.655 | 3.775 | 3.54 | 37277 |
| 1782945300 | 3.75 | 0.02 | 0.47 | 3.5 | 3.76 | 3.4875 | 41301 |
| 1782858900 | 3.7325 | 0.04 | 1.22 | 3.4725 | 3.7325 | 3.4275 | 29579 |
| 1782772500 | 3.6875 | -0.04 | -1.01 | 3.375 | 3.6875 | 3.375 | 50916 |
| 1782513300 | 3.725 | -0.02 | -0.60 | 3.55 | 3.725 | 3.3325 | 55804 |
| 1782426900 | 3.7475 | -0.07 | -1.70 | 3.35 | 3.7475 | 3.2125 | 99026 |
| 1782340500 | 3.8125 | 0.09 | 2.28 | 3.25 | 4 | 3.0525 | 2160424 |
| 1782254100 | 3.7275 | -1.16 | -23.73 | 3.81625 | 3.9974999 | 3.575 | 755980 |
| 1782167700 | 4.8875 | 0.33 | 7.12 | 4.6875 | 5.0975 | 4.6 | 14788 |
| 1781822100 | 4.5625 | -0.45 | -8.93 | 5.225 | 5.2325 | 4.5625 | 33956 |
| 1781735700 | 5.01 | 0.29 | 6.03 | 5.2 | 5.4225 | 5.01 | 33129 |
| 1781649300 | 4.725 | -0.44 | -8.47 | 5.3199999 | 5.495 | 4.725 | 11572 |
| 1781562900 | 5.1625 | -0.05 | -1.01 | 5.2225 | 5.62 | 5.0825 | 26433 |
| 1781303700 | 5.215 | -0.06 | -1.18 | 5.225 | 5.25 | 4.9575 | 20994 |
| 1781217300 | 5.2775 | 0.02 | 0.38 | 5.4899999 | 5.4899999 | 4.95 | 11234 |
| 1781130900 | 5.2574999 | -0.18 | -3.35 | 5.4175 | 5.64225 | 5.0325 | 16400 |
| 1781044500 | 5.4399999 | -0.42 | -7.21 | 5.9499999 | 5.9499999 | 5.25 | 10861 |
| 1780958100 | 5.8625 | 0.37 | 6.69 | 5.625 | 6 | 5.4274999 | 9041 |
| 1780698900 | 5.495 | -0.37 | -6.35 | 5.8525 | 5.85625 | 5.375 | 8959 |
| 1780612500 | 5.8675 | -0.1 | -1.68 | 5.7474999 | 6.2475 | 5.65 | 20400 |
| 1780526100 | 5.9675 | -0.16 | -2.57 | 6.25 | 6.25 | 5.65 | 12996 |
| 1780439700 | 6.125 | -1.08 | -15.02 | 6.92 | 7.2425 | 6.0824999 | 21793 |
| 1780353300 | 7.2075 | 0.63 | 9.62 | 6.4975 | 7.2499999 | 6.4 | 11950 |
| 1780094100 | 6.575 | 0.27 | 4.20 | 6.6275 | 7 | 6.3825 | 21222 |
| 1780007700 | 6.31 | -0.03 | -0.47 | 6.1 | 6.4875 | 6.1 | 13102 |
| 1779921300 | 6.34 | 0.37 | 6.11 | 5.7799999 | 6.475 | 5.68 | 17518 |
| 1779834900 | 5.975 | -0.28 | -4.40 | 6.0325 | 6.2074999 | 5.88 | 11061 |
| 1779489300 | 6.25 | 0.3 | 5.04 | 5.9499999 | 6.3825 | 5.785 | 16551 |
| 1779402900 | 5.9499999 | 0.42 | 7.59 | 5.54 | 5.995 | 5.4 | 25392 |
| 1779316500 | 5.53 | -0.03 | -0.58 | 5.4725 | 5.8 | 5.39 | 118989 |
| 1779230100 | 5.5625 | -0.14 | -2.46 | 5.75 | 5.825 | 5.2925 | 16755 |
| 1779143700 | 5.7025 | -0.06 | -1.08 | 5.725 | 5.75 | 5.5824999 | 12069 |
| 1778884500 | 5.765 | -0.62 | -9.75 | 5.9499999 | 6.0375 | 5.682525 | 18060 |
| 1778798100 | 6.3875 | 0.86 | 15.56 | 5.575 | 6.625 | 5.5 | 73781 |
| 1778711700 | 5.5275 | -0.37 | -6.19 | 5.6449999 | 5.925 | 5.389975 | 27159 |
| 1778625300 | 5.8925 | 0.14 | 2.43 | 5.57 | 6.1075 | 5.57 | 38047 |
| 1778538900 | 5.7525 | -0.12 | -2.09 | 6 | 6.25 | 5.75 | 21931 |
| 1778279700 | 5.875 | -0.03 | -0.51 | 5.9975 | 6.175 | 5.825 | 11849 |
| 1778193300 | 5.905 | -0.37 | -5.93 | 6 | 6.3125 | 5.905 | 17110 |
| 1778106900 | 6.2775 | 0.1 | 1.68 | 6.25 | 6.625 | 6.2475 | 8179 |
| 1778020500 | 6.17375 | 0.08 | 1.38 | 6.0275 | 6.41 | 6.0249999 | 9275 |
| 1777934100 | 6.09 | 0.03 | 0.45 | 6.225 | 6.2475 | 5.875 | 12740 |
| 1777674900 | 6.0625 | 0.04 | 0.62 | 6 | 6.3625 | 6 | 17039 |
| 1777588500 | 6.0249999 | 0.35 | 6.17 | 5.875 | 6.115 | 5.5474999 | 6922 |
| 1777502100 | 5.675 | -0.25 | -4.18 | 6.0325 | 6.1 | 5.66 | 15757 |
| 1777415700 | 5.9225 | -0.2 | -3.19 | 6.05 | 6.235 | 5.8775 | 5041 |
| 1777329300 | 6.1175 | -0.24 | -3.78 | 6.25 | 6.39 | 5.595 | 6446 |
| 1777070100 | 6.3575 | 0.13 | 2.05 | 6.1725 | 6.5449999 | 6.0249999 | 8570 |
| 1776983700 | 6.23 | -0.39 | -5.89 | 6.625 | 6.85 | 5.8625 | 29451 |
| 1776897300 | 6.6199999 | -0.19 | -2.79 | 6.89 | 7.7475 | 6.5325 | 39400 |
| 1776810900 | 6.81 | -0.35 | -4.86 | 7.3025 | 7.3125 | 6.805 | 4185 |
| 1776724500 | 7.1575 | -0.03 | -0.42 | 6.955 | 7.3975 | 6.8725 | 10892 |
| 1776465300 | 7.1874999 | -0.12 | -1.61 | 7.575 | 7.935 | 7.18 | 30581 |
| 1776378900 | 7.305 | -0.24 | -3.15 | 7.875 | 7.875 | 7.1275 | 8298 |
| 1776292500 | 7.5425 | 0.35 | 4.79 | 7.175 | 7.85 | 7.175 | 9071 |
| 1776206100 | 7.1975 | 0.25 | 3.64 | 6.9975 | 7.5 | 6.7525 | 15860 |
| 1776119700 | 6.945 | -0.06 | -0.79 | 7 | 7.2285 | 6.5 | 16630 |
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.
