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 | -0.23 | -0.770519262982 | 29.85 | 31.55 | 28.14 | 397752 | 29.64437836 | CS |
| 4 | 5.83 | 24.5060949979 | 23.79 | 31.55 | 23.5 | 262798 | 28.47156529 | CS |
| 12 | 4.84 | 19.5318805488 | 24.78 | 31.55 | 22.375 | 169535 | 26.71232736 | CS |
| 26 | 7.62 | 34.6363636364 | 22 | 31.55 | 17.31 | 108567 | 25.27654299 | CS |
| 52 | 4.8 | 19.3392425463 | 24.82 | 34.2 | 17.31 | 103045 | 25.76527829 | CS |
| 156 | 23.05 | 350.837138508 | 6.57 | 34.2 | 5.765 | 104907 | 20.43429171 | CS |
| 260 | 23.49 | 383.197389886 | 6.13 | 34.2 | 4.5 | 69492 | 19.04460042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 29.315 | -0.33 | -1.10 | 29.16 | 30.09 | 28.14 | 314789 |
| 1783377300 | 29.64 | -1.3 | -4.20 | 31.29 | 31.55 | 29.255 | 827659 |
| 1783031700 | 30.94 | 1.49 | 5.06 | 29.45 | 31.35 | 29.11 | 130536 |
| 1782945300 | 29.45 | -0.39 | -1.31 | 29.85 | 30.29 | 29.365 | 318023 |
| 1782858900 | 29.84 | -0.08 | -0.27 | 29.6 | 29.94 | 29.13 | 319957 |
| 1782772500 | 29.92 | 0.53 | 1.80 | 29.8 | 30.68 | 29.28 | 233852 |
| 1782513300 | 29.39 | -0.94 | -3.10 | 30.33 | 30.98 | 28.29 | 482748 |
| 1782426900 | 30.33 | 0.58 | 1.95 | 29.47 | 30.33 | 28.5501 | 234670 |
| 1782340500 | 29.75 | 1.14 | 3.98 | 28.67 | 31.23 | 28.67 | 431068 |
| 1782254100 | 28.61 | 2.18 | 8.25 | 26.43 | 28.7 | 26.43 | 217306 |
| 1782167700 | 26.43 | 1 | 3.93 | 25.45 | 26.83 | 25.195 | 268264 |
| 1781822100 | 25.43 | 0.43 | 1.72 | 25.1 | 25.61 | 25.01 | 131075 |
| 1781735700 | 25 | 0.21 | 0.85 | 24.8 | 25.15 | 24.53 | 138390 |
| 1781649300 | 24.79 | 0.06 | 0.24 | 24.79 | 24.93 | 24.5 | 80074 |
| 1781562900 | 24.73 | -0.34 | -1.36 | 25.11 | 25.265 | 24.2 | 95110 |
| 1781303700 | 25.07 | 0.07 | 0.28 | 24.89 | 25.39 | 23.99 | 124894 |
| 1781217300 | 25 | 1.17 | 4.91 | 23.79 | 25.09 | 23.555 | 146938 |
| 1781130900 | 23.83 | 0.02 | 0.08 | 23.79 | 24.335 | 23.5 | 235007 |
| 1781044500 | 23.81 | 0.31 | 1.32 | 23.77 | 24.09 | 23 | 97679 |
| 1780958100 | 23.5 | -0.1 | -0.42 | 23.47 | 23.84 | 23.47 | 80011 |
| 1780698900 | 23.6 | 0.33 | 1.42 | 23.37 | 24.01 | 23.15 | 121769 |
| 1780612500 | 23.27 | 0.23 | 1.00 | 23.25 | 23.45 | 22.91 | 115759 |
| 1780526100 | 23.04 | 0.45 | 1.99 | 22.42 | 23.19 | 22.38 | 176654 |
| 1780439700 | 22.59 | -0.84 | -3.59 | 23.41 | 23.41 | 22.375 | 149201 |
| 1780353300 | 23.43 | -0.4 | -1.68 | 23.83 | 23.83 | 23.11 | 78937 |
| 1780094100 | 23.83 | -0.19 | -0.79 | 23.83 | 23.96 | 23.6 | 164346 |
| 1780007700 | 24.02 | -0.09 | -0.37 | 23.8 | 24.28 | 23.75 | 60018 |
| 1779921300 | 24.11 | -0.12 | -0.50 | 24.46 | 24.8 | 24.08 | 62451 |
| 1779834900 | 24.23 | -0.94 | -3.73 | 25.24 | 25.77 | 24.21 | 63284 |
| 1779489300 | 25.17 | 0.06 | 0.24 | 25.14 | 25.575 | 24.56 | 88259 |
| 1779402900 | 25.11 | -0.42 | -1.65 | 25.47 | 25.53 | 24.68 | 105267 |
| 1779316500 | 25.53 | 0.33 | 1.31 | 25.52 | 26 | 24.93 | 193879 |
| 1779230100 | 25.2 | 1.4 | 5.88 | 24.25 | 25.6 | 24.12 | 303946 |
| 1779143700 | 23.8 | -0.41 | -1.69 | 24.21 | 24.57 | 23 | 287836 |
| 1778884500 | 24.21 | -1.79 | -6.88 | 25.85 | 26.08 | 23.665 | 641948 |
| 1778798100 | 26 | -1.25 | -4.59 | 26.7 | 26.715 | 23.11 | 932400 |
| 1778711700 | 27.25 | 1.89 | 7.45 | 25.51 | 27.49 | 25.5 | 94237 |
| 1778625300 | 25.36 | 0.41 | 1.64 | 24.84 | 25.61 | 24.6 | 40916 |
| 1778538900 | 24.95 | -0.65 | -2.54 | 25.6 | 25.86 | 24.89 | 44514 |
| 1778279700 | 25.6 | -0.04 | -0.16 | 25.65 | 26.085 | 25.2 | 43155 |
| 1778193300 | 25.64 | -1.01 | -3.79 | 26.69 | 26.69 | 25.61 | 36449 |
| 1778106900 | 26.65 | 0 | 0.00 | 26.97 | 26.97 | 26.5 | 28232 |
| 1778020500 | 26.65 | -0.23 | -0.86 | 26.79 | 27.18 | 26.65 | 26600 |
| 1777934100 | 26.88 | -0.22 | -0.81 | 27.1 | 27.23 | 26.58 | 40374 |
| 1777674900 | 27.1 | 0.26 | 0.97 | 26.84 | 27.535 | 26.78 | 60751 |
| 1777588500 | 26.84 | -0.09 | -0.33 | 26.86 | 27 | 26.5216 | 26840 |
| 1777502100 | 26.93 | -0.54 | -1.97 | 27.18 | 27.45 | 26.8 | 47354 |
| 1777415700 | 27.47 | -0.3 | -1.08 | 27.91 | 28.37 | 27.45 | 62566 |
| 1777329300 | 27.77 | 0.11 | 0.40 | 27.72 | 27.98 | 27.1979 | 47618 |
| 1777070100 | 27.66 | 1.19 | 4.50 | 26.95 | 27.78 | 26.2 | 69959 |
| 1776983700 | 26.47 | 0.13 | 0.49 | 26.3 | 26.53 | 25.69 | 48669 |
| 1776897300 | 26.34 | -0.02 | -0.08 | 26.3 | 27.02 | 26.125 | 54271 |
| 1776810900 | 26.36 | -0.34 | -1.25 | 26.52 | 26.9 | 25.635 | 129255 |
| 1776724500 | 26.695 | 1.04 | 4.03 | 25.66 | 26.75 | 25.345 | 80398 |
| 1776465300 | 25.66 | 0.35 | 1.38 | 25.69 | 25.96 | 25.225 | 57964 |
| 1776378900 | 25.31 | 0.73 | 2.97 | 24.42 | 25.37 | 24.42 | 58873 |
| 1776292500 | 24.58 | -0.21 | -0.85 | 24.78 | 24.99 | 24 | 112697 |
| 1776206100 | 24.79 | 0.39 | 1.60 | 24.22 | 24.93 | 23.92 | 82384 |
| 1776119700 | 24.4 | 0.63 | 2.65 | 23.6 | 24.45 | 23.465 | 56199 |
| 1775860500 | 23.77 | 0.26 | 1.11 | 23.66 | 24.02 | 23.465 | 48904 |
| 1775774100 | 23.51 | 0.51 | 2.22 | 22.77 | 23.58 | 22.52 | 38302 |
| 1775687700 | 23 | 0.23 | 1.01 | 23.37 | 24 | 22.76 | 65458 |
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.
