Premium
Limoneira Company (LMNR)
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 | 0.1 | 0.434782608696 | 23 | 23.22 | 22.25 | 26520 | 22.83060928 | CS |
| 4 | -0.36 | -1.53452685422 | 23.46 | 23.64 | 22.14 | 53997 | 22.87064337 | CS |
| 12 | -3.4 | -12.8301886792 | 26.5 | 28.41 | 22.14 | 55867 | 24.73410544 | CS |
| 26 | 2.83 | 13.9615194869 | 20.27 | 29.22 | 20.199 | 50715 | 25.39637797 | CS |
| 52 | 4.7 | 25.5434782609 | 18.4 | 29.22 | 17.3651 | 47581 | 22.96858781 | CS |
| 156 | 8.96 | 63.3663366337 | 14.14 | 29.22 | 10.44 | 66896 | 16.56618391 | CS |
| 260 | 2.64 | 12.9032258065 | 20.46 | 29.22 | 10.44 | 62405 | 16.08449115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 23.1 | 0.31 | 1.36 | 22.99 | 23.1 | 22.57 | 44729 |
| 1739403300 | 22.79 | -0.21 | -0.91 | 22.98 | 22.98 | 22.7 | 19041 |
| 1739316900 | 23 | 0.23 | 1.01 | 22.63 | 23 | 22.52 | 26994 |
| 1739230500 | 22.77 | 0.11 | 0.49 | 22.77 | 22.9 | 22.25 | 26178 |
| 1738971300 | 22.66 | -0.24 | -1.05 | 22.85 | 22.87 | 22.54 | 26679 |
| 1738884900 | 22.9 | -0.01 | -0.04 | 23 | 23.22 | 22.7 | 33708 |
| 1738798500 | 22.91 | 0.6 | 2.69 | 22.27 | 22.95 | 22.19 | 79822 |
| 1738712100 | 22.31 | -0.19 | -0.84 | 22.49 | 22.67 | 22.14 | 60027 |
| 1738625700 | 22.5 | -0.56 | -2.43 | 22.66 | 23.065 | 22.46 | 42741 |
| 1738366500 | 23.06 | -0.02 | -0.09 | 23.06 | 23.41 | 22.77 | 52597 |
| 1738280100 | 23.08 | 0.01 | 0.07 | 23.32 | 23.3725 | 22.93 | 35088 |
| 1738193700 | 23.065 | -0.14 | -0.58 | 23.06 | 23.3 | 22.75 | 65042 |
| 1738107300 | 23.2 | 0.59 | 2.61 | 22.71 | 23.64 | 22.645 | 72527 |
| 1738020900 | 22.61 | -0.34 | -1.48 | 22.84 | 23.44 | 22.4501 | 81358 |
| 1737761700 | 22.95 | 0.48 | 2.14 | 22.9 | 23.3699 | 22.75 | 44487 |
| 1737675300 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1737588900 | 22.47 | -0.46 | -2.01 | 22.87 | 22.96 | 22.39 | 45644 |
| 1737502500 | 22.93 | -0.12 | -0.52 | 23.22 | 23.3 | 22.835 | 62810 |
| 1737156900 | 23.05 | 0.06 | 0.26 | 23.18 | 23.22 | 22.85 | 108729 |
| 1737070500 | 22.99 | -0.48 | -2.05 | 23.46 | 23.46 | 22.9 | 88482 |
| 1736984100 | 23.47 | 0.76 | 3.35 | 23.33 | 23.7105 | 22.85 | 55816 |
| 1736897700 | 22.71 | -0.59 | -2.53 | 23.54 | 23.98 | 22.67 | 44010 |
| 1736811300 | 23.3 | 0.26 | 1.13 | 22.78 | 23.74 | 22.42 | 43604 |
| 1736552100 | 23.04 | -1.06 | -4.40 | 23.71 | 24.12 | 22.96 | 47438 |
| 1736379300 | 24.1 | -0.03 | -0.12 | 23.925 | 24.32 | 23.73 | 63949 |
| 1736292900 | 24.13 | -0.92 | -3.67 | 25.18 | 25.2 | 23.95 | 59878 |
| 1736206500 | 25.05 | 0.22 | 0.89 | 24.87 | 25.1 | 24.635 | 63508 |
| 1735947300 | 24.83 | 0.49 | 2.01 | 24.355 | 24.87 | 24.28 | 41194 |
| 1735860900 | 24.34 | -0.12 | -0.49 | 24.47 | 24.715 | 24.1914 | 53407 |
| 1735688100 | 24.46 | 0.4 | 1.66 | 24.14 | 24.76 | 24.14 | 43438 |
| 1735601700 | 24.06 | -0.34 | -1.39 | 24.33 | 24.99 | 23.79 | 66829 |
| 1735342500 | 24.4 | 0.48 | 2.01 | 23.5 | 24.59 | 22.69 | 126302 |
| 1735256100 | 23.92 | -1.03 | -4.13 | 24.6 | 25.28 | 23.825 | 81568 |
| 1735077840 | 24.95 | -1.88 | -6.99 | 24.9 | 25.57 | 23.45 | 179592 |
| 1734996900 | 26.825 | 0.52 | 2.00 | 26.4 | 27.45 | 26.06 | 115994 |
| 1734737700 | 26.3 | 0.64 | 2.49 | 26.25 | 26.93 | 25.9 | 162385 |
| 1734651300 | 25.66 | 0.3 | 1.18 | 26.35 | 26.35 | 25.225 | 45571 |
| 1734564900 | 25.36 | -1.32 | -4.95 | 26.7 | 26.955 | 25.225 | 65348 |
| 1734478500 | 26.68 | -0.08 | -0.30 | 26.74 | 26.88 | 26.495 | 42772 |
| 1734392100 | 26.76 | -0.26 | -0.96 | 27.01 | 27.42 | 26.73 | 30341 |
| 1734132900 | 27.02 | 0.18 | 0.67 | 27.2 | 27.2 | 26.39 | 31615 |
| 1734046500 | 26.84 | -1.11 | -3.97 | 27.64 | 27.64 | 26.83 | 29085 |
| 1733960100 | 27.95 | 0.45 | 1.64 | 27.65 | 28.17 | 27.54 | 49030 |
| 1733873700 | 27.5 | 0.62 | 2.31 | 26.795 | 27.75 | 26.69 | 37066 |
| 1733787300 | 26.88 | -0.03 | -0.11 | 27.05 | 27.37 | 26.533338 | 31655 |
| 1733528100 | 26.91 | 0.38 | 1.43 | 26.5 | 27.075 | 25.96 | 41143 |
| 1733441700 | 26.53 | -0.63 | -2.32 | 26.76 | 27.06 | 25.96 | 51342 |
| 1733355300 | 27.16 | -0.13 | -0.48 | 27.11 | 27.16 | 26.5959 | 30659 |
| 1733268900 | 27.29 | -0.42 | -1.52 | 26.82 | 27.54 | 26.82 | 24478 |
| 1733182500 | 27.71 | -0.09 | -0.32 | 27.75 | 27.9 | 27.46 | 26953 |
| 1732917840 | 27.8 | 0.18 | 0.65 | 28 | 28.075 | 27.5 | 15598 |
| 1732750500 | 27.62 | -0.28 | -1.00 | 28.21 | 28.41 | 27.55 | 44032 |
| 1732664100 | 27.9 | 0.57 | 2.09 | 27.09 | 28 | 26.945 | 32065 |
| 1732577700 | 27.33 | -0.16 | -0.58 | 27.6 | 27.935 | 27.12 | 64162 |
| 1732318500 | 27.49 | -0.03 | -0.11 | 27.61 | 27.775 | 27.27 | 27661 |
| 1732232100 | 27.52 | 0.98 | 3.69 | 26.5 | 27.67 | 26.5 | 75367 |
| 1732145700 | 26.54 | -0.16 | -0.60 | 26.63 | 26.9 | 26.45 | 36314 |
| 1732059300 | 26.7 | 0.45 | 1.71 | 26.17 | 26.73 | 26.17 | 23724 |
| 1731972900 | 26.25 | -0.14 | -0.53 | 26.62 | 26.92 | 26.06 | 28331 |
| 1731713700 | 26.39 | 0.36 | 1.38 | 26.3 | 26.64 | 25.96 | 36011 |
| 1731627300 | 26.03 | -0.95 | -3.52 | 26.74 | 26.97 | 25.7501 | 65440 |
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
