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 | -0.1487 | -12.9304347826 | 1.15 | 1.22 | 1 | 153548 | 1.1405877 | CS |
| 4 | -0.3187 | -24.1439393939 | 1.32 | 1.39 | 0.931 | 762434 | 1.02332966 | CS |
| 12 | 0.4233 | 73.2352941176 | 0.578 | 3.23 | 0.2487 | 3102583 | 0.5773087 | CS |
| 26 | 0.2924 | 41.2470023981 | 0.7089 | 4.74 | 0.2487 | 3685907 | 0.9754542 | CS |
| 52 | 0.8643 | 630.875912409 | 0.137 | 12.88 | 0.08 | 4559901 | 0.55468602 | CS |
| 156 | -4.2487 | -80.9276190476 | 5.25 | 12.88 | 0.08 | 3319884 | 0.61742981 | CS |
| 260 | -4.2487 | -80.9276190476 | 5.25 | 12.88 | 0.08 | 3319884 | 0.61742981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 1.2 | 0.02 | 1.69 | 1.1399999 | 1.22 | 1.09 | 143824 |
| 1782167700 | 1.18 | 0.08 | 7.27 | 1.09 | 1.19 | 1.05 | 131828 |
| 1781822100 | 1.1 | 0 | 0.00 | 1.08 | 1.1273 | 1.04 | 141687 |
| 1781735700 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.02 | 196853 |
| 1781649300 | 1.15 | 0.08 | 7.48 | 1.05 | 1.16 | 1.05 | 246798 |
| 1781562900 | 1.07 | 0.09 | 9.18 | 0.9803 | 1.1 | 0.9803 | 141595 |
| 1781303700 | 0.98 | 0.03 | 3.16 | 0.95 | 1.05 | 0.95 | 301990 |
| 1781217300 | 0.95 | -0.13 | -12.04 | 0.9457 | 1.07 | 0.931 | 8292799 |
| 1781130900 | 1.08 | 0.03 | 2.86 | 1.06 | 1.22 | 1.02 | 417935 |
| 1781044500 | 1.05 | 0.03 | 2.94 | 1.02 | 1.0633999 | 1 | 106627 |
| 1780958100 | 1.02 | -0.03 | -2.86 | 0.99 | 1.1 | 0.97 | 285384 |
| 1780698900 | 1.05 | -0.05 | -4.55 | 1.12 | 1.12 | 1.02 | 2482737 |
| 1780612500 | 1.1 | -0.11 | -9.09 | 1.11 | 1.1299999 | 1.05 | 190490 |
| 1780526100 | 1.21 | -0.13 | -9.70 | 1.3 | 1.3 | 1.18 | 157187 |
| 1780439700 | 1.34 | 0.08 | 6.35 | 1.27 | 1.3899999 | 1.12 | 914992 |
| 1780353300 | 1.26 | -0.05 | -3.82 | 1.32 | 1.32 | 1.24 | 67918 |
| 1780094100 | 1.31 | 0.07 | 5.65 | 1.25 | 1.32 | 1.24 | 129981 |
| 1780007700 | 1.24 | -0.1 | -7.46 | 1.31 | 1.3799999 | 1.24 | 104701 |
| 1779921300 | 1.34 | 0.02 | 1.52 | 1.32 | 1.37 | 1.3005 | 30919 |
| 1779834900 | 1.32 | 0.01 | 0.76 | 1.3 | 1.335 | 1.27 | 46062 |
| 1779489300 | 1.31 | -0.11 | -7.75 | 1.3899999 | 1.3899999 | 1.31 | 102152 |
| 1779402900 | 1.42 | 0.06 | 4.41 | 1.3 | 1.45 | 1.18 | 1941177 |
| 1779316500 | 1.36 | 0.02 | 1.49 | 1.33 | 1.375 | 1.3 | 29513 |
| 1779230100 | 1.34 | 0.01 | 0.75 | 1.34 | 1.4099 | 1.2903 | 106395 |
| 1779143700 | 1.33 | -0.14 | -9.52 | 1.48 | 1.49 | 1.32 | 116991 |
| 1778884500 | 1.47 | 0.07 | 5.00 | 1.42 | 1.53 | 1.37 | 97252 |
| 1778798100 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3 | 119233 |
| 1778711700 | 1.4 | 0.09 | 6.87 | 1.31 | 1.41 | 1.26 | 200119 |
| 1778625300 | 1.31 | -0.05 | -3.68 | 1.35 | 1.4 | 1.25 | 81869 |
| 1778538900 | 1.36 | -0.25 | -15.53 | 1.49 | 1.545 | 1.35 | 189386 |
| 1778279700 | 1.61 | -0.19 | -10.56 | 1.78 | 1.8 | 1.5401 | 265278 |
| 1778193300 | 1.8 | -0.11 | -5.76 | 1.98 | 1.98 | 1.69 | 1429940 |
| 1778106900 | 1.91 | 0.06 | 3.24 | 1.88 | 1.97 | 1.88 | 145339 |
| 1778020500 | 1.85 | 0 | 0.00 | 1.84 | 1.98 | 1.8 | 223851 |
| 1777934100 | 1.85 | -0.04 | -2.12 | 1.82 | 1.89 | 1.73 | 246592 |
| 1777674900 | 1.89 | 0.03 | 1.61 | 1.99 | 2.04 | 1.78 | 8177478 |
| 1777588500 | 1.86 | -0.21 | -10.14 | 2.15 | 2.15 | 1.79 | 188186 |
| 1777502100 | 2.07 | 0.05 | 2.48 | 1.99 | 2.2698999 | 1.86 | 280492 |
| 1777415700 | 2.02 | -0.02 | -0.98 | 1.98 | 2.15 | 1.83 | 213229 |
| 1777329300 | 2.04 | -0.14 | -6.42 | 2.18 | 2.2899 | 1.95 | 258786 |
| 1777070100 | 2.18 | 0.12 | 5.83 | 2.0099999 | 2.2899 | 1.82 | 378201 |
| 1776983700 | 2.06 | -0.51 | -19.84 | 2.42 | 2.4302 | 1.92 | 283198 |
| 1776897300 | 2.57 | -0.61 | -19.18 | 2.64 | 2.6871 | 2.49 | 320087 |
| 1776810900 | 3.18 | 0.28 | 9.66 | 2.79 | 3.19 | 2.5 | 303277 |
| 1776724500 | 2.9 | 0.25 | 9.39 | 2.92 | 3.23 | 2.7 | 542315 |
| 1776465300 | 2.6509999 | -0.24 | -8.30 | 2.912 | 2.984 | 2.487 | 2183707 |
| 1776378900 | 2.891 | -1.24 | -29.93 | 3.124 | 3.199 | 2.751 | 807894 |
| 1776292500 | 4.126 | -0.32 | -7.28 | 4.914 | 5.4199 | 3.557 | 9205748 |
| 1776206100 | 4.45 | 0.25 | 5.95 | 4.37 | 4.6 | 4.003 | 113865 |
| 1776119700 | 4.2 | -0.05 | -1.18 | 4.21 | 4.6999999 | 3.868 | 143544 |
| 1775860500 | 4.25 | -1.27 | -22.97 | 6.089 | 6.089 | 4.102 | 1850228 |
| 1775774100 | 5.5169999 | -0.36 | -6.17 | 5.923 | 5.9799999 | 5.228 | 65839 |
| 1775687700 | 5.88 | 0.78 | 15.18 | 5.2 | 6.469 | 5.0119999 | 117784 |
| 1775601300 | 5.1049999 | -0.69 | -11.97 | 5.683 | 5.683 | 5.01 | 30037 |
| 1775514900 | 5.7989999 | 0.18 | 3.19 | 5.5079999 | 5.838 | 5.402 | 30026 |
| 1775169300 | 5.62 | -0.17 | -2.94 | 5.7899999 | 5.7899999 | 5.08 | 13494 |
| 1775082900 | 5.7899999 | -0.1 | -1.70 | 5.7799999 | 5.999 | 5.402 | 23524 |
| 1774996500 | 5.89 | 0.37 | 6.63 | 5.914 | 6.524 | 5.43 | 93500 |
| 1774910100 | 5.524 | 0.16 | 3.06 | 5.5 | 6.2 | 5.47499 | 45533 |
| 1774650900 | 5.36 | -0.81 | -13.13 | 5.896 | 5.9499999 | 5.3 | 24017 |
| 1774564500 | 6.17 | -0.56 | -8.25 | 6.5 | 6.75399 | 6.0109999 | 27185 |
| 1774478100 | 6.725 | 0.68 | 11.23 | 5.909 | 6.791 | 5.652 | 84804 |
| 1774391700 | 6.046 | -0.06 | -0.90 | 5.9609999 | 6.088 | 5.299 | 32125 |
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.
