Premium
La Rosa Holdings Corporation (LRHC)
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 | -0.0109 | -5.39603960396 | 0.202 | 0.225 | 0.1805 | 463406 | 0.19841919 | CS |
| 4 | -0.0791 | -29.274611399 | 0.2702 | 0.37 | 0.1805 | 1760669 | 0.23895235 | CS |
| 12 | -0.4889 | -71.8970588235 | 0.68 | 1.19 | 0.1805 | 1574819 | 0.3736977 | CS |
| 26 | -0.6889 | -78.2840909091 | 0.88 | 1.78 | 0.1805 | 2338616 | 0.88499928 | CS |
| 52 | -1.6189 | -89.4419889503 | 1.81 | 3.36 | 0.1805 | 1932555 | 1.16722909 | CS |
| 156 | -5.0589 | -96.36 | 5.25 | 5.53 | 0.1805 | 1484622 | 1.27779309 | CS |
| 260 | -5.0589 | -96.36 | 5.25 | 5.53 | 0.1805 | 1484622 | 1.27779309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.1877 | -0.0139 | -6.89 | 0.208 | 0.2084 | 0.182 | 617108 |
| 1741390500 | 0.2016 | 0.0006 | 0.30 | 0.1957 | 0.21 | 0.1957 | 450206 |
| 1741304100 | 0.201 | -0.006 | -2.90 | 0.213 | 0.225 | 0.1934 | 514266 |
| 1741217700 | 0.207 | 0.005 | 2.48 | 0.217 | 0.217 | 0.1913999 | 244430 |
| 1741131300 | 0.202 | 0.0002 | 0.10 | 0.202 | 0.21 | 0.1805 | 491018 |
| 1741044900 | 0.2018 | -0.0119 | -5.57 | 0.2129 | 0.2212 | 0.2015 | 594966 |
| 1740785700 | 0.2137 | -0.0013 | -0.60 | 0.214 | 0.214 | 0.21 | 416361 |
| 1740699300 | 0.215 | -0.0238 | -9.97 | 0.234 | 0.237 | 0.211 | 1227661 |
| 1740612900 | 0.2388 | 0.0019 | 0.80 | 0.234 | 0.2399 | 0.23 | 278628 |
| 1740526500 | 0.2369 | -0.012 | -4.82 | 0.2537 | 0.2537 | 0.221 | 1201153 |
| 1740440100 | 0.2489 | -0.0062 | -2.43 | 0.26 | 0.265 | 0.23 | 1582654 |
| 1740180900 | 0.2551 | 0.0341 | 15.43 | 0.2248 | 0.265 | 0.2229 | 2751993 |
| 1740094500 | 0.221 | -0.0175 | -7.34 | 0.2353 | 0.2376 | 0.2145 | 648102 |
| 1740008100 | 0.2385 | 0.0135 | 6.00 | 0.2222 | 0.243999 | 0.2208 | 681521 |
| 1739921700 | 0.225 | -0.018 | -7.41 | 0.23 | 0.2454 | 0.2187 | 1495261 |
| 1739576100 | 0.243 | 0.0246 | 11.26 | 0.219 | 0.25 | 0.2 | 2443523 |
| 1739489700 | 0.2184 | -0.0406 | -15.68 | 0.26 | 0.26 | 0.2 | 4850981 |
| 1739403300 | 0.259 | 0.0182 | 7.56 | 0.2395 | 0.37 | 0.2395 | 10820298 |
| 1739316900 | 0.2408 | -0.0342 | -12.44 | 0.2702 | 0.2777 | 0.2204 | 2142580 |
| 1739230500 | 0.275 | 0.0095 | 3.58 | 0.29 | 0.29 | 0.26 | 592942 |
| 1738971300 | 0.2655 | -0.0268 | -9.17 | 0.296 | 0.296 | 0.26 | 921623 |
| 1738884900 | 0.2923 | 0.0228 | 8.46 | 0.27 | 0.3085 | 0.255 | 1689142 |
| 1738798500 | 0.2695 | -0.1261 | -31.88 | 0.3883 | 0.39 | 0.25 | 4396712 |
| 1738712100 | 0.3956 | -0.0144 | -3.51 | 0.3983999 | 0.4099 | 0.3855 | 921085 |
| 1738625700 | 0.4099999 | -0.0192 | -4.47 | 0.4099999 | 0.42 | 0.382 | 994209 |
| 1738366500 | 0.4292 | 0.0069 | 1.63 | 0.425 | 0.4299 | 0.4 | 1141913 |
| 1738280100 | 0.4223 | -0.0817 | -16.21 | 0.4948 | 0.4948 | 0.4046 | 3080625 |
| 1738193700 | 0.504 | 0.1009 | 25.03 | 0.4099999 | 0.5288 | 0.385001 | 3924670 |
| 1738107300 | 0.4031 | -0.0129 | -3.10 | 0.424 | 0.425641 | 0.37 | 1779012 |
| 1738020900 | 0.416 | 0.0075001 | 1.84 | 0.4 | 0.474999 | 0.39 | 2852524 |
| 1737761700 | 0.4084999 | -0.0715 | -14.90 | 0.4575 | 0.46 | 0.3543 | 3340992 |
| 1737675300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737588900 | 0.48 | -0.021 | -4.19 | 0.5 | 0.5 | 0.471 | 936540 |
| 1737502500 | 0.501 | 0.034 | 7.28 | 0.47 | 0.5403 | 0.4651 | 1421869 |
| 1737156900 | 0.467 | 0.007 | 1.52 | 0.439 | 0.467 | 0.4122 | 1002408 |
| 1737070500 | 0.46 | -0.005 | -1.08 | 0.47 | 0.5137 | 0.4312 | 2301248 |
| 1736984100 | 0.465 | -0.0074 | -1.57 | 0.4709 | 0.4898 | 0.44 | 780583 |
| 1736897700 | 0.4724 | 0.0024 | 0.51 | 0.47 | 0.4897 | 0.42851 | 914890 |
| 1736811300 | 0.47 | -0.0043 | -0.91 | 0.4603 | 0.4962 | 0.4557 | 711826 |
| 1736552100 | 0.4743 | -0.0558 | -10.53 | 0.532 | 0.5399 | 0.451 | 2040327 |
| 1736379300 | 0.5301 | -0.2299 | -30.25 | 0.81 | 1.19 | 0.505 | 13093026 |
| 1736292900 | 0.76 | 0.01 | 1.33 | 0.7302999 | 0.7874 | 0.7301 | 79984 |
| 1736206500 | 0.75 | -0.05 | -6.25 | 0.7609 | 0.8199999 | 0.7395 | 177501 |
| 1735947300 | 0.8 | -0.015 | -1.84 | 0.7905 | 0.824 | 0.756 | 50844 |
| 1735860900 | 0.8149999 | -0.0294 | -3.48 | 0.8290999 | 0.889 | 0.7995 | 188642 |
| 1735688100 | 0.8444 | -0.0236 | -2.72 | 0.929 | 0.95 | 0.81 | 295926 |
| 1735601700 | 0.868 | 0.0915 | 11.78 | 0.7985 | 0.88 | 0.7556 | 215102 |
| 1735342500 | 0.7765 | 0.0055 | 0.71 | 0.77 | 0.8 | 0.750001 | 113235 |
| 1735256100 | 0.771 | -0.019 | -2.41 | 0.7768 | 0.8 | 0.75 | 59932 |
| 1735077840 | 0.79 | 0.035 | 4.64 | 0.7604 | 0.7983 | 0.75 | 119439 |
| 1734996900 | 0.755 | -0.0522 | -6.47 | 0.8398 | 0.8398 | 0.752 | 555255 |
| 1734737700 | 0.8072 | 0.1272 | 18.71 | 0.6867 | 0.8363 | 0.6623 | 647259 |
| 1734651300 | 0.68 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 34232 |
| 1734564900 | 0.68 | -0.006 | -0.87 | 0.68 | 0.7105 | 0.68 | 131681 |
| 1734478500 | 0.686 | 0.006 | 0.88 | 0.68 | 0.7105 | 0.68 | 80309 |
| 1734392100 | 0.68 | -0.001 | -0.15 | 0.68 | 0.71 | 0.68 | 68401 |
| 1734132900 | 0.681 | -0.029 | -4.08 | 0.71 | 0.71 | 0.665 | 60303 |
| 1734046500 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.72 | 0.67 | 48565 |
| 1733960100 | 0.68 | -0.016 | -2.30 | 0.6949999 | 0.6959999 | 0.65 | 118761 |
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
