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 | 1.14 | 19.5540308748 | 5.83 | 6.97 | 5.61 | 2484492 | 6.13145143 | CS |
| 4 | 0.68 | 10.8108108108 | 6.29 | 6.97 | 5.22 | 2562660 | 5.82750651 | CS |
| 12 | 1.07 | 18.1355932203 | 5.9 | 6.97 | 5.22 | 2799312 | 6.13180222 | CS |
| 26 | -3.01 | -30.1603206413 | 9.98 | 10.51 | 5.22 | 3080319 | 6.93853362 | CS |
| 52 | -2.03 | -22.5555555556 | 9 | 12.28 | 5.22 | 2582577 | 8.22784787 | CS |
| 156 | -5.13 | -42.3966942149 | 12.1 | 15.68 | 5.22 | 1934807 | 8.78758681 | CS |
| 260 | -31.52 | -81.8914003637 | 38.49 | 40.94 | 5.22 | 1597664 | 10.08356953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 6.92 | 0.37 | 5.65 | 6.64 | 7.115 | 6.63 | 2798352 |
| 1782945300 | 6.55 | 0.42 | 6.85 | 6.23 | 6.585 | 6.23 | 2828432 |
| 1782858900 | 6.13 | 0.02 | 0.33 | 6.09 | 6.175 | 5.955 | 1270388 |
| 1782772500 | 6.11 | 0.04 | 0.66 | 6.14 | 6.25 | 6.04 | 2429084 |
| 1782513300 | 6.07 | 0.34 | 5.93 | 5.7 | 6.09 | 5.6849999 | 3636743 |
| 1782426900 | 5.73 | -0.13 | -2.22 | 5.83 | 5.89 | 5.61 | 2257812 |
| 1782340500 | 5.86 | 0.19 | 3.35 | 5.67 | 5.9349999 | 5.65 | 3270096 |
| 1782254100 | 5.67 | 0.19 | 3.47 | 5.54 | 5.805 | 5.54 | 2852158 |
| 1782167700 | 5.48 | -0.02 | -0.36 | 5.49 | 5.54 | 5.22 | 4119776 |
| 1781822100 | 5.5 | -0.07 | -1.26 | 5.64 | 5.68 | 5.375 | 4387824 |
| 1781735700 | 5.57 | -0.43 | -7.17 | 5.93 | 6.04 | 5.5599999 | 2301606 |
| 1781649300 | 6 | 0.02 | 0.33 | 5.99 | 6.14 | 5.9349999 | 1564938 |
| 1781562900 | 5.98 | 0.06 | 1.01 | 5.95 | 6.09 | 5.89 | 2179735 |
| 1781303700 | 5.92 | 0.01 | 0.17 | 5.89 | 5.965 | 5.785 | 1816537 |
| 1781217300 | 5.91 | 0.04 | 0.68 | 5.78 | 5.95 | 5.72 | 2050738 |
| 1781130900 | 5.87 | 0.26 | 4.63 | 5.58 | 5.945 | 5.53 | 2491159 |
| 1781044500 | 5.61 | 0 | 0.00 | 5.59 | 5.72 | 5.535 | 1377964 |
| 1780958100 | 5.61 | -0.13 | -2.26 | 5.73 | 5.749 | 5.58 | 1877511 |
| 1780698900 | 5.74 | -0.06 | -1.03 | 5.88 | 5.96 | 5.655 | 2404366 |
| 1780612500 | 5.8 | -0.25 | -4.13 | 6.29 | 6.29 | 5.79 | 3573664 |
| 1780526100 | 6.05 | -0.48 | -7.35 | 6.43 | 6.48 | 5.99 | 2052803 |
| 1780439700 | 6.53 | -0.15 | -2.25 | 6.49 | 6.635 | 6.33 | 3773784 |
| 1780353300 | 6.68 | 0.39 | 6.20 | 6.34 | 6.735 | 6.33 | 2707659 |
| 1780094100 | 6.29 | 0 | 0.00 | 6.28 | 6.4349999 | 6.2 | 2941389 |
| 1780007700 | 6.29 | -0.1 | -1.56 | 6.39 | 6.545 | 6.23 | 3550306 |
| 1779921300 | 6.39 | -0.01 | -0.16 | 6.35 | 6.585 | 6.28 | 2203974 |
| 1779834900 | 6.4 | 0.04 | 0.63 | 6.36 | 6.49 | 6.3 | 2104109 |
| 1779489300 | 6.36 | -0.09 | -1.40 | 6.43 | 6.58 | 6.305 | 1809577 |
| 1779402900 | 6.45 | 0.02 | 0.31 | 6.3099999 | 6.48 | 6.25 | 2206090 |
| 1779316500 | 6.43 | 0.06 | 0.94 | 6.2699999 | 6.595 | 6.16 | 3222727 |
| 1779230100 | 6.37 | -0.21 | -3.19 | 6.58 | 6.76 | 6.295 | 4191541 |
| 1779143700 | 6.58 | 0.58 | 9.67 | 6 | 6.59 | 5.965 | 4270594 |
| 1778884500 | 6 | 0.12 | 2.04 | 5.89 | 6.065 | 5.86 | 3001097 |
| 1778798100 | 5.88 | -0.03 | -0.51 | 5.91 | 6.01 | 5.82 | 2861833 |
| 1778711700 | 5.91 | -0.25 | -4.06 | 6.01 | 6.0199999 | 5.6 | 4848326 |
| 1778625300 | 6.16 | 0.06 | 0.98 | 6.5599999 | 6.5599999 | 5.78 | 7895464 |
| 1778538900 | 6.1 | -0.03 | -0.49 | 6.07 | 6.245 | 6.055 | 3095478 |
| 1778279700 | 6.13 | 0.06 | 0.99 | 6.0599999 | 6.2 | 5.905 | 3512736 |
| 1778193300 | 6.07 | -0.21 | -3.34 | 5.88 | 6.39 | 5.8000999 | 5705053 |
| 1778106900 | 6.28 | -0.43 | -6.41 | 6.69 | 6.73 | 6.26 | 3300433 |
| 1778020500 | 6.71 | -0.08 | -1.18 | 6.8 | 6.865 | 6.655 | 2294667 |
| 1777934100 | 6.79 | 0.05 | 0.74 | 6.7 | 6.93 | 6.7 | 2379784 |
| 1777674900 | 6.74 | 0.29 | 4.50 | 6.55 | 6.795 | 6.475 | 1966626 |
| 1777588500 | 6.45 | -0.02 | -0.31 | 6.43 | 6.46 | 6.23 | 1788036 |
| 1777502100 | 6.47 | -0.08 | -1.22 | 6.535 | 6.58 | 6.43 | 2181919 |
| 1777415700 | 6.55 | 0.09 | 1.39 | 6.46 | 6.63 | 6.44 | 1540530 |
| 1777329300 | 6.46 | 0.15 | 2.38 | 6.3 | 6.525 | 6.296 | 2100058 |
| 1777070100 | 6.3099999 | 0.06 | 0.96 | 6.29 | 6.32 | 6.1849999 | 1680610 |
| 1776983700 | 6.25 | -0.36 | -5.45 | 6.6 | 6.635 | 6.17 | 1700198 |
| 1776897300 | 6.61 | 0.06 | 0.92 | 6.615 | 6.72 | 6.535 | 1553024 |
| 1776810900 | 6.55 | -0.02 | -0.30 | 6.57 | 6.81 | 6.5199999 | 1530576 |
| 1776724500 | 6.57 | 0.08 | 1.23 | 6.4 | 6.6 | 6.4 | 1843782 |
| 1776465300 | 6.49 | 0.15 | 2.37 | 6.47 | 6.53 | 6.4 | 1607005 |
| 1776378900 | 6.34 | 0.1 | 1.60 | 6.26 | 6.5 | 6.25 | 2794273 |
| 1776292500 | 6.24 | 0.23 | 3.83 | 6.08 | 6.28 | 6.03 | 2984377 |
| 1776206100 | 6.01 | 0.1 | 1.69 | 5.94 | 6.1449999 | 5.9 | 5473952 |
| 1776119700 | 5.91 | 0.3 | 5.35 | 5.54 | 5.975 | 5.54 | 3698400 |
| 1775860500 | 5.61 | -0.05 | -0.88 | 5.69 | 5.69 | 5.28 | 2586788 |
| 1775774100 | 5.66 | -0.27 | -4.55 | 5.9 | 5.915 | 5.63 | 2709970 |
| 1775687700 | 5.93 | -0.06 | -1.00 | 6.23 | 6.23 | 5.87 | 3524832 |
| 1775601300 | 5.99 | -0.09 | -1.48 | 5.99 | 6.095 | 5.9 | 2576449 |
| 1775514900 | 6.08 | 0.25 | 4.29 | 6.13 | 6.25 | 5.9 | 2717893 |
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.
