Premium
Lifeist Wellness Inc (QB) (LFSWF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 2.18181818182 | 0.0275 | 0.03 | 0.025 | 21584 | 0.02851938 | CS |
| 4 | 0.0053 | 23.2456140351 | 0.0228 | 0.04 | 0.0228 | 47348 | 0.03212972 | CS |
| 12 | -0.0138 | -32.9355608592 | 0.0419 | 0.0444 | 0.0228 | 36175 | 0.03178975 | CS |
| 26 | -0.0804 | -74.1013824885 | 0.1085 | 0.144 | 0.0228 | 24610 | 0.04424126 | CS |
| 52 | -0.1439 | -83.6627906977 | 0.172 | 0.204 | 0.0228 | 152838 | 0.10514337 | CS |
| 156 | -0.7039 | -96.1612021858 | 0.732 | 0.86 | 0.0228 | 187385 | 0.22919103 | CS |
| 260 | -0.7039 | -96.1612021858 | 0.732 | 0.86 | 0.0228 | 187385 | 0.22919103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.0281 | 5.0E-5 | 0.18 | 0.0287 | 0.0287 | 0.025 | 18216 |
| 1737498540 | 0.02805 | 0.00055 | 2.00 | 0.0274 | 0.0293 | 0.0274 | 9209 |
| 1737152880 | 0.0275 | -0.0015 | -5.17 | 0.0272 | 0.0281 | 0.0272 | 10901 |
| 1737066420 | 0.029 | 0.0015 | 5.45 | 0.0275 | 0.03 | 0.0275 | 48009 |
| 1736979720 | 0.0275 | -0.0025 | -8.33 | 0.03 | 0.03 | 0.0275 | 9137 |
| 1736893380 | 0.03 | 0.00115 | 3.99 | 0.03 | 0.03 | 0.03 | 15480 |
| 1736806800 | 0.02885 | 0 | 0.00 | 0.03 | 0.03 | 0.02885 | 13219 |
| 1736547720 | 0.02885 | 0.00115 | 4.15 | 0.0277 | 0.02885 | 0.0277 | 4239 |
| 1736375340 | 0.0277 | -0.0035 | -11.22 | 0.0277 | 0.0277 | 0.0277 | 538 |
| 1736288940 | 0.0312 | -0.00341 | -9.85 | 0.033114 | 0.033114 | 0.029 | 173907 |
| 1736202360 | 0.03461 | -0.00079 | -2.23 | 0.0274 | 0.0356 | 0.0274 | 135417 |
| 1735942980 | 0.0354 | 0.0044 | 14.19 | 0.04 | 0.04 | 0.0254999 | 218443 |
| 1735856700 | 0.031 | 0.001 | 3.33 | 0.03325 | 0.03325 | 0.031 | 4690 |
| 1735683960 | 0.03 | 0.0008 | 2.74 | 0.03062 | 0.0354999 | 0.0276 | 13255 |
| 1735597740 | 0.0292 | 0.0008 | 2.82 | 0.0266 | 0.035 | 0.0266 | 113621 |
| 1735338000 | 0.0284 | 0.0056 | 24.56 | 0.02832 | 0.03 | 0.0275 | 14218 |
| 1735252020 | 0.0228 | -0.0104 | -31.33 | 0.0228 | 0.0314 | 0.0228 | 2413 |
| 1735078200 | 0.0332 | 0.0042 | 14.48 | 0.029 | 0.0345 | 0.029 | 18235 |
| 1734992400 | 0.029 | 0 | 0.00 | 0.029 | 0.0397 | 0.029 | 17664 |
| 1734733200 | 0.029 | -0.004 | -12.12 | 0.03 | 0.03535 | 0.029 | 130371 |
| 1734646800 | 0.033 | -0.0015 | -4.35 | 0.03305 | 0.03344 | 0.0308 | 6897 |
| 1734560940 | 0.0345 | 0.00066 | 1.95 | 0.0379 | 0.0379 | 0.031 | 2335 |
| 1734474360 | 0.03384 | 0.0017401 | 5.42 | 0.029 | 0.0345 | 0.029 | 1934 |
| 1734388140 | 0.0320999 | 0.0003999 | 1.26 | 0.029 | 0.0367 | 0.029 | 117170 |
| 1734128940 | 0.0317 | -0.0003 | -0.94 | 0.0318 | 0.0333 | 0.029 | 164170 |
| 1734042480 | 0.032 | 0.003 | 10.34 | 0.03055 | 0.032 | 0.029 | 172044 |
| 1733955900 | 0.029 | 0 | 0.00 | 0.029 | 0.0312 | 0.029 | 35223 |
| 1733869200 | 0.029 | -0.00215 | -6.90 | 0.029 | 0.03115 | 0.029 | 52098 |
| 1733782800 | 0.03115 | -0.00015 | -0.48 | 0.03246 | 0.03246 | 0.0309 | 4848 |
| 1733523600 | 0.0313 | 0.0005 | 1.62 | 0.0287 | 0.0333 | 0.0287 | 4158 |
| 1733437500 | 0.0308 | 0.0014 | 4.76 | 0.0318 | 0.0340499 | 0.0308 | 26474 |
| 1733350980 | 0.0294 | -0.0014 | -4.55 | 0.0323 | 0.0344 | 0.029 | 35148 |
| 1733264700 | 0.0308 | -0.0042 | -12.00 | 0.04 | 0.04 | 0.0287 | 65819 |
| 1733178180 | 0.035 | 0.00125 | 3.70 | 0.033 | 0.04 | 0.03 | 33770 |
| 1732918200 | 0.03375 | 0.00375 | 12.50 | 0.0331 | 0.04 | 0.0331 | 8316 |
| 1732746540 | 0.03 | -0.005 | -14.29 | 0.0315 | 0.0319 | 0.03 | 821 |
| 1732660140 | 0.035 | -0.0009 | -2.51 | 0.038 | 0.04 | 0.0317 | 61315 |
| 1732573560 | 0.0359 | 0.0041 | 12.89 | 0.0354 | 0.0388999 | 0.0320999 | 38779 |
| 1732314000 | 0.0318 | 0.001 | 3.25 | 0.03 | 0.0318 | 0.03 | 31371 |
| 1732227900 | 0.0308 | 0.0035 | 12.82 | 0.0237 | 0.0362 | 0.0237 | 3559 |
| 1732141740 | 0.0273 | -0.0057 | -17.27 | 0.03185 | 0.0329 | 0.024 | 4914 |
| 1732054800 | 0.033 | 0.0089 | 36.93 | 0.0283 | 0.034 | 0.0283 | 7217 |
| 1731968640 | 0.0241 | -0.00323 | -11.82 | 0.0237 | 0.0331 | 0.0237 | 9978 |
| 1731709260 | 0.02733 | -0.00067 | -2.39 | 0.0237 | 0.0298 | 0.0237 | 1013 |
| 1731622800 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 180 |
| 1731536760 | 0.029 | 0.0007 | 2.47 | 0.0237 | 0.039 | 0.0237 | 20317 |
| 1731450480 | 0.0283 | -0.00335 | -10.58 | 0.03675 | 0.03675 | 0.0283 | 21936 |
| 1731363600 | 0.03165 | -0.0064 | -16.82 | 0.04092 | 0.04092 | 0.0282 | 5456 |
| 1731104400 | 0.03805 | 0.00998 | 35.55 | 0.0251 | 0.039185 | 0.0251 | 15675 |
| 1731018540 | 0.02807 | -0.00805 | -22.29 | 0.03734 | 0.03734 | 0.02807 | 34275 |
| 1730931600 | 0.03612 | -0.00198 | -5.20 | 0.03745 | 0.041 | 0.035 | 3516 |
| 1730845680 | 0.0381 | 0.0031 | 8.86 | 0.0345 | 0.0437 | 0.0345 | 13306 |
| 1730759160 | 0.035 | -0.009 | -20.45 | 0.04275 | 0.0444 | 0.035 | 2381 |
| 1730496420 | 0.044 | 0.0021 | 5.01 | 0.0345 | 0.044 | 0.0345 | 7118 |
| 1730409780 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 4932 |
| 1730323500 | 0.0419 | -0.0025 | -5.63 | 0.04914 | 0.05095 | 0.0419 | 30937 |
| 1730237280 | 0.0444 | -0.00062 | -1.38 | 0.045 | 0.0471 | 0.0444 | 11236 |
| 1730150880 | 0.04502 | -0.00273 | -5.72 | 0.0419 | 0.054 | 0.0419 | 27160 |
| 1729891500 | 0.04775 | -0.00325 | -6.37 | 0.04995 | 0.04995 | 0.0426 | 1967 |
| 1729805160 | 0.0509999 | -0.0036 | -6.59 | 0.052 | 0.0542 | 0.0509999 | 14412 |
| 1729718940 | 0.0546 | 0.0006 | 1.11 | 0.0509999 | 0.055875 | 0.0509999 | 1531 |
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
