Premium
LegalZoom com Inc (LZ)
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 | -0.7642 | -7.74720707204 | 9.8642 | 10.295 | 9.075 | 2939920 | 9.86063336 | CS |
| 4 | -0.37 | -3.9070749736 | 9.47 | 10.6 | 8.53 | 3061086 | 9.56760309 | CS |
| 12 | 1.07 | 13.3250311333 | 8.03 | 10.6 | 7.3411 | 2059764 | 9.01880592 | CS |
| 26 | 2.86 | 45.8333333333 | 6.24 | 10.6 | 6.165 | 1539515 | 8.3612796 | CS |
| 52 | -4.32 | -32.1907600596 | 13.42 | 13.74 | 5.33 | 1692593 | 8.39011458 | CS |
| 156 | -2.14 | -19.0391459075 | 11.24 | 16.19 | 5.33 | 1409237 | 9.91786546 | CS |
| 260 | 0.97 | 11.9311193112 | 8.13 | 40.94 | 5.33 | 1084251 | 11.47345423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 9.26 | -0.51 | -5.22 | 9.61 | 9.615 | 9.16 | 3477218 |
| 1741390500 | 9.77 | -0.14 | -1.41 | 9.92 | 10 | 9.52 | 2354183 |
| 1741304100 | 9.91 | -0.35 | -3.41 | 10.22 | 10.29 | 9.8699999 | 2380841 |
| 1741217700 | 10.26 | 0.15 | 1.53 | 10.03 | 10.295 | 9.99 | 3701550 |
| 1741131300 | 10.105 | 0.16 | 1.56 | 9.93 | 10.205 | 9.73 | 2990706 |
| 1741044900 | 9.95 | -0.21 | -2.07 | 10.22 | 10.375 | 9.9 | 4436874 |
| 1740785700 | 10.16 | 0.14 | 1.40 | 10.01 | 10.25 | 9.83 | 5566167 |
| 1740699300 | 10.02 | 1.17 | 13.22 | 9.58 | 10.6 | 9.5 | 9519772 |
| 1740612900 | 8.85 | -0.15 | -1.67 | 9.01 | 9.19 | 8.83 | 4231396 |
| 1740526500 | 9 | 0.09 | 1.01 | 9 | 9.1 | 8.795 | 1663106 |
| 1740440100 | 8.91 | 0.24 | 2.77 | 8.75 | 9.015 | 8.53 | 4067037 |
| 1740180900 | 8.67 | -0.18 | -2.03 | 8.91 | 8.9309999 | 8.66 | 1704161 |
| 1740094500 | 8.85 | -0.2 | -2.21 | 8.97 | 8.98 | 8.735 | 1905799 |
| 1740008100 | 9.05 | -0.13 | -1.42 | 9.1 | 9.16 | 8.89 | 1466621 |
| 1739921700 | 9.18 | 0 | 0.00 | 9.18 | 9.205 | 8.99 | 948648 |
| 1739576100 | 9.18 | 0.1 | 1.10 | 9.13 | 9.205 | 8.965 | 1422052 |
| 1739489700 | 9.08 | -0.15 | -1.63 | 9.28 | 9.3 | 8.815 | 2108226 |
| 1739403300 | 9.23 | -0.07 | -0.75 | 9.1199999 | 9.255 | 9.0074 | 2051058 |
| 1739316900 | 9.3 | 0.08 | 0.87 | 9.47 | 9.6 | 9.22 | 2566344 |
| 1739230500 | 9.22 | 0.12 | 1.32 | 9.19 | 9.305 | 9.1199999 | 1844883 |
| 1738971300 | 9.1 | -0.13 | -1.41 | 9.23 | 9.235 | 9.0493 | 845960 |
| 1738884900 | 9.23 | 0.07 | 0.76 | 9.2 | 9.33 | 9.105 | 854133 |
| 1738798500 | 9.16 | 0.09 | 0.99 | 9.15 | 9.4149999 | 9.08 | 1370880 |
| 1738712100 | 9.07 | 0.21 | 2.37 | 8.83 | 9.095 | 8.78 | 981985 |
| 1738625700 | 8.86 | -0.13 | -1.45 | 8.78 | 8.9 | 8.5399999 | 1404654 |
| 1738366500 | 8.99 | -0.17 | -1.86 | 9.2 | 9.315 | 8.91 | 2121672 |
| 1738280100 | 9.16 | 0.05 | 0.55 | 9.21 | 9.32 | 9 | 4208749 |
| 1738193700 | 9.11 | -0.14 | -1.51 | 9.31 | 9.3699999 | 9.02 | 2816760 |
| 1738107300 | 9.25 | 0.25 | 2.78 | 9 | 9.325 | 8.93 | 2535821 |
| 1738020900 | 9 | 0.57 | 6.76 | 8.36 | 9.05 | 8.35 | 3983162 |
| 1737761700 | 8.43 | 0.15 | 1.81 | 8.53 | 8.561 | 8.375 | 1576695 |
| 1737675300 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737588900 | 8.28 | 0.09 | 1.10 | 8.19 | 8.45 | 8.19 | 2216541 |
| 1737502500 | 8.19 | -0.01 | -0.12 | 8.28 | 8.31 | 8.1 | 1363094 |
| 1737156900 | 8.2 | 0.03 | 0.37 | 8.3 | 8.31 | 8.07 | 960803 |
| 1737070500 | 8.17 | 0.12 | 1.49 | 8.1 | 8.21 | 7.92 | 1053195 |
| 1736984100 | 8.05 | 0.13 | 1.64 | 8.05 | 8.105 | 7.9 | 1181933 |
| 1736897700 | 7.92 | 0.04 | 0.51 | 7.97 | 7.97 | 7.82 | 1037895 |
| 1736811300 | 7.88 | 0.36 | 4.79 | 7.855 | 8.22 | 7.75 | 1486475 |
| 1736552100 | 7.52 | -0.2 | -2.59 | 7.55 | 7.605 | 7.3411 | 747001 |
| 1736379300 | 7.72 | -0.05 | -0.64 | 7.77 | 7.86 | 7.63 | 1338459 |
| 1736292900 | 7.77 | -0.17 | -2.14 | 8 | 8.03 | 7.575 | 983992 |
| 1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1059170 |
| 1735947300 | 7.73 | 0.17 | 2.25 | 7.6 | 7.73 | 7.57 | 658321 |
| 1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1058728 |
| 1735688100 | 7.51 | -0.13 | -1.70 | 7.7 | 7.7 | 7.46 | 1288164 |
| 1735601700 | 7.64 | -0.18 | -2.30 | 7.73 | 7.73 | 7.5 | 1264085 |
| 1735342500 | 7.82 | -0.09 | -1.14 | 7.84 | 7.955 | 7.7 | 924693 |
| 1735256100 | 7.91 | 0.08 | 1.02 | 7.77 | 7.935 | 7.75 | 735245 |
| 1735077840 | 7.83 | 0.06 | 0.77 | 7.79 | 7.86 | 7.71 | 543896 |
| 1734996900 | 7.77 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 896568 |
| 1734737700 | 7.76 | 0.01 | 0.13 | 7.61 | 7.82 | 7.61 | 2756858 |
| 1734651300 | 7.75 | 0.07 | 0.91 | 7.76 | 7.84 | 7.45 | 1865823 |
| 1734564900 | 7.68 | -0.49 | -6.00 | 8.18 | 8.23 | 7.61 | 2189671 |
| 1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1367111 |
| 1734392100 | 8.1199999 | 0.05 | 0.62 | 8 | 8.19 | 7.9 | 1725838 |
| 1734132900 | 8.07 | -0.21 | -2.54 | 8.28 | 8.28 | 8.01 | 1174112 |
| 1734046500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.47 | 8.25 | 864431 |
| 1733960100 | 8.47 | 0.36 | 4.44 | 8.21 | 8.515 | 8.09 | 1153674 |
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
