Premium
Lifeway Foods Inc (LWAY)
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 | 1.3799 | 6.18509105741 | 22.3101 | 23.73 | 22.3101 | 54208 | 22.95523892 | CS |
| 4 | -1.565 | -6.19679271431 | 25.255 | 25.68 | 22.3101 | 64720 | 24.02548822 | CS |
| 12 | -2.885 | -10.8560677328 | 26.575 | 27.07 | 20.72 | 84594 | 24.77650644 | CS |
| 26 | 10.69 | 82.2307692308 | 13 | 27.29 | 10.07 | 134708 | 20.0930239 | CS |
| 52 | 10.39 | 78.1203007519 | 13.3 | 28.61 | 9.93 | 135370 | 18.81347522 | CS |
| 156 | 18.81 | 385.450819672 | 4.88 | 28.61 | 4.5 | 69608 | 15.71911244 | CS |
| 260 | 21.63 | 1050 | 2.06 | 28.61 | 1.43 | 63727 | 11.96788143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 23.69 | 0.5 | 2.16 | 23.09 | 23.85 | 22.81 | 89784 |
| 1735256100 | 23.19 | 0.25 | 1.09 | 22.96 | 23.34 | 22.55 | 37561 |
| 1735077840 | 22.94 | 0.03 | 0.13 | 22.76 | 23.41 | 22.64 | 28865 |
| 1734996900 | 22.91 | 0.02 | 0.09 | 22.83 | 23.3 | 22.55 | 72108 |
| 1734737700 | 22.89 | -0.01 | -0.04 | 22.47 | 23.35 | 22.3101 | 83944 |
| 1734651300 | 22.9 | -0.63 | -2.68 | 23.77 | 23.97 | 22.67 | 77209 |
| 1734564900 | 23.53 | -0.42 | -1.75 | 23.95 | 23.95 | 23.27 | 85937 |
| 1734478500 | 23.95 | -0.49 | -2.00 | 24.2 | 24.34 | 23.84 | 31598 |
| 1734392100 | 24.44 | -0.01 | -0.04 | 24.44 | 24.87 | 24.25 | 31991 |
| 1734132900 | 24.45 | 0.26 | 1.07 | 24.38 | 24.87 | 24.2 | 63976 |
| 1734046500 | 24.19 | -0.21 | -0.86 | 24.23 | 24.75 | 24.18 | 34719 |
| 1733960100 | 24.4 | 0.5 | 2.09 | 24.24 | 24.6101 | 24.01 | 26130 |
| 1733873700 | 23.9 | 0.11 | 0.46 | 23.8 | 24.32 | 23.76 | 40707 |
| 1733787300 | 23.79 | -0.82 | -3.33 | 24.5 | 24.91 | 23.59 | 111678 |
| 1733528100 | 24.61 | 0.22 | 0.90 | 24.56 | 24.75 | 24.29 | 34635 |
| 1733441700 | 24.39 | -0.65 | -2.60 | 24.78 | 24.89 | 24.06 | 116623 |
| 1733355300 | 25.04 | -0.23 | -0.91 | 25.18 | 25.32 | 24 | 82800 |
| 1733268900 | 25.27 | 1.22 | 5.07 | 23.96 | 25.68 | 23.96 | 141251 |
| 1733182500 | 24.05 | -0.4 | -1.64 | 24.55 | 24.6 | 23.53 | 104022 |
| 1732917840 | 24.45 | -0.36 | -1.45 | 25.15 | 25.255 | 24.34 | 50105 |
| 1732750500 | 24.81 | 0.24 | 0.98 | 24.57 | 25.05 | 24.36 | 44314 |
| 1732664100 | 24.57 | 0.46 | 1.89 | 24.24 | 25.56 | 24.24 | 168108 |
| 1732577700 | 24.115 | -0.15 | -0.60 | 24.26 | 24.35 | 23.51 | 85812 |
| 1732318500 | 24.26 | 0.08 | 0.33 | 24.18 | 25.03 | 24.0132 | 116891 |
| 1732232100 | 24.18 | 0.17 | 0.71 | 23.73 | 24.44 | 23.73 | 67936 |
| 1732145700 | 24.01 | -1.33 | -5.25 | 25.1 | 25.135 | 23.5799 | 140291 |
| 1732059300 | 25.34 | 0.91 | 3.72 | 24.43 | 25.6 | 24.39 | 98615 |
| 1731972900 | 24.43 | 0.87 | 3.69 | 24.74 | 25.14 | 24.32 | 183183 |
| 1731713700 | 23.56 | 1.17 | 5.23 | 24 | 24.9814 | 23.404 | 289934 |
| 1731627300 | 22.39 | -1 | -4.28 | 22.1 | 23.15 | 20.5 | 207900 |
| 1731540900 | 23.39 | -0.76 | -3.15 | 24.15 | 24.15 | 23.2 | 102519 |
| 1731454500 | 24.15 | -0.03 | -0.12 | 24.23 | 24.6323 | 23.38 | 139633 |
| 1731368100 | 24.18 | 1.12 | 4.86 | 22.55 | 24.29 | 22.53 | 114156 |
| 1731108900 | 23.06 | -1.94 | -7.76 | 24.78 | 25.22 | 22.97 | 94634 |
| 1731022500 | 25 | -0.82 | -3.18 | 25.75 | 26.05 | 24.78 | 143863 |
| 1730936100 | 25.82 | 0.98 | 3.95 | 26.93 | 26.93 | 25.325 | 122726 |
| 1730849700 | 24.84 | 0.09 | 0.36 | 24 | 25.11 | 23.76 | 153057 |
| 1730763300 | 24.75 | -1.32 | -5.06 | 25.92 | 25.94 | 23.7 | 104400 |
| 1730500500 | 26.07 | -0.54 | -2.03 | 26.78 | 26.7899 | 25.74 | 96475 |
| 1730414100 | 26.61 | 0.04 | 0.15 | 26.52 | 26.74 | 26.25 | 45098 |
| 1730327700 | 26.57 | 0.17 | 0.64 | 26.41 | 26.77 | 26.28 | 78221 |
| 1730241300 | 26.4 | 0.03 | 0.11 | 26.22 | 26.58 | 25.8801 | 45268 |
| 1730154900 | 26.37 | 0.07 | 0.27 | 26.32 | 26.78 | 26.1878 | 48010 |
| 1729895700 | 26.3 | -0.21 | -0.79 | 26.73 | 26.73 | 25.81 | 106119 |
| 1729809300 | 26.51 | -0.04 | -0.15 | 26.65 | 26.78 | 26.26 | 50682 |
| 1729722900 | 26.55 | 0.07 | 0.26 | 26.4 | 26.705 | 26.2521 | 80824 |
| 1729636500 | 26.48 | -0.14 | -0.53 | 26.62 | 26.85 | 26.34 | 31327 |
| 1729550100 | 26.62 | 0.22 | 0.83 | 26.4 | 26.65 | 26.1151 | 71109 |
| 1729290900 | 26.4 | -0.09 | -0.34 | 26.55 | 26.71 | 26.25 | 67569 |
| 1729204500 | 26.49 | -0.24 | -0.90 | 26.8 | 27 | 26.3 | 46444 |
| 1729118100 | 26.73 | 0.34 | 1.29 | 26.43 | 26.8 | 26.25 | 76757 |
| 1729031700 | 26.39 | -0.19 | -0.71 | 26.5 | 26.63 | 26.03 | 61585 |
| 1728945300 | 26.58 | -0.05 | -0.19 | 26.68 | 26.91 | 26.54 | 46649 |
| 1728686100 | 26.63 | 0 | 0.00 | 26.65 | 26.805 | 26.515 | 64679 |
| 1728599700 | 26.63 | 0.15 | 0.57 | 26.45 | 26.63 | 26.2 | 42064 |
| 1728513300 | 26.48 | 0.16 | 0.61 | 26.32 | 27.07 | 26.32 | 130014 |
| 1728426900 | 26.32 | -0.08 | -0.30 | 26.5 | 26.61 | 26.2 | 52160 |
| 1728340500 | 26.4 | -0.09 | -0.34 | 26.49 | 26.49 | 26.1 | 77093 |
| 1728081300 | 26.49 | 0.2 | 0.76 | 26.26 | 26.68 | 25.9 | 91352 |
| 1727994900 | 26.29 | -0.02 | -0.08 | 26.15 | 26.7 | 26 | 126418 |
| 1727908500 | 26.31 | 0.17 | 0.65 | 25.96 | 26.415 | 25.96 | 156626 |
| 1727822100 | 26.14 | 0.22 | 0.85 | 25.95 | 26.34 | 25.65 | 241783 |
| 1727735700 | 25.92 | -0.05 | -0.19 | 25.62 | 26.54 | 25.62 | 308136 |
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
