Premium
Lifeist Wellness Inc (QB) (LFSWF)
USOTC
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 | -0.0078 | -19.3548387097 | 0.0403 | 0.0403 | 0.03 | 30298 | 0.03298974 | CS |
| 4 | -0.0075 | -18.75 | 0.04 | 0.0566 | 0.025 | 9977 | 0.03348296 | CS |
| 12 | 0.000112 | 0.345807089045 | 0.032388 | 0.0566 | 0.025 | 9910 | 0.03371047 | CS |
| 26 | 0.00576 | 21.540762902 | 0.02674 | 0.0566 | 0.0225 | 9314 | 0.03096995 | CS |
| 52 | -0.0644 | -66.4602683179 | 0.0969 | 0.11 | 0.0219 | 14295 | 0.05038447 | CS |
| 156 | 0.00865 | 36.2683438155 | 0.02385 | 0.1586 | 0.003 | 111476 | 0.01463558 | CS |
| 260 | -0.0041 | -11.2021857923 | 0.0366 | 0.1586 | 0.003 | 111059 | 0.01586459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.0325 | 0.0008 | 2.52 | 0.03155 | 0.0325 | 0.031 | 31430 |
| 1783459740 | 0.0317 | -0.00155 | -4.66 | 0.03184 | 0.03184 | 0.0316 | 1298 |
| 1783373340 | 0.03325 | 0.00275 | 9.02 | 0.031 | 0.03325 | 0.03 | 86298 |
| 1783027740 | 0.0305 | -0.0105 | -25.61 | 0.0403 | 0.0403 | 0.0305 | 2166 |
| 1782941280 | 0.041 | 0.00718 | 21.23 | 0.04185 | 0.0566 | 0.041 | 4842 |
| 1782854880 | 0.03382 | 0.00032 | 0.96 | 0.0425 | 0.0425 | 0.0296 | 15499 |
| 1782768300 | 0.0335 | -0.0025 | -6.94 | 0.036 | 0.036 | 0.0335 | 10900 |
| 1782509280 | 0.036 | 0.0104 | 40.63 | 0.03634 | 0.0432 | 0.0346 | 2022 |
| 1782422460 | 0.0256 | -0.0126 | -32.98 | 0.0256 | 0.0256 | 0.0256 | 825 |
| 1782336000 | 0.0382 | 0.0094 | 32.64 | 0.0405 | 0.0405 | 0.0382 | 1946 |
| 1782250140 | 0.0288 | 0.0038 | 15.20 | 0.0288 | 0.0288 | 0.0288 | 1005 |
| 1782163500 | 0.025 | -0.0035 | -12.28 | 0.04502 | 0.04502 | 0.025 | 559 |
| 1781818140 | 0.0285 | -0.014 | -32.94 | 0.0285 | 0.0285 | 0.0285 | 1636 |
| 1781731740 | 0.0425 | 0.0097 | 29.57 | 0.0425 | 0.0425 | 0.0425 | 1257 |
| 1781645340 | 0.0328 | -0.004755 | -12.66 | 0.0325999 | 0.0328 | 0.0325999 | 4785 |
| 1781558940 | 0.037555 | -0.00486 | -11.46 | 0.03995 | 0.03995 | 0.0342 | 1721 |
| 1781299740 | 0.042415 | 0.003115 | 7.93 | 0.04 | 0.04274 | 0.0305 | 1425 |
| 1781213340 | 0.0393 | 0 | 0.00 | 0.0393 | 0.0393 | 0.0393 | 0 |
| 1781126940 | 0.0393 | 0.0037 | 10.39 | 0.0357 | 0.0473 | 0.03339 | 18858 |
| 1781040540 | 0.0356 | -0.00385 | -9.76 | 0.0480999 | 0.0480999 | 0.0356 | 3046 |
| 1780954140 | 0.03945 | 0.00385 | 10.81 | 0.0393 | 0.03945 | 0.0393 | 5988 |
| 1780694940 | 0.0356 | -0.0042 | -10.55 | 0.0252 | 0.04046 | 0.0252 | 384 |
| 1780608540 | 0.0398 | -0.00185 | -4.44 | 0.04 | 0.04062 | 0.0398 | 4871 |
| 1780522140 | 0.04165 | 0.0047901 | 13.00 | 0.04 | 0.04165 | 0.04 | 15260 |
| 1780435740 | 0.0368599 | 0.0080599 | 27.99 | 0.0257 | 0.04 | 0.0257 | 15220 |
| 1780349340 | 0.0288 | -0.00286 | -9.03 | 0.0344 | 0.0344 | 0.0288 | 102058 |
| 1780090080 | 0.03166 | 0.00276 | 9.55 | 0.0283 | 0.03166 | 0.0283 | 540 |
| 1780003320 | 0.0289 | -0.00543 | -15.82 | 0.0252 | 0.0289 | 0.0252 | 1977 |
| 1779917340 | 0.03433 | 0 | 0.00 | 0.03433 | 0.03433 | 0.03433 | 0 |
| 1779830940 | 0.03433 | -0.00071 | -2.03 | 0.03433 | 0.03433 | 0.03433 | 485 |
| 1779484920 | 0.03504 | 0.00504 | 16.80 | 0.03265 | 0.03876 | 0.0276 | 1050 |
| 1779398880 | 0.03 | -0.00891 | -22.90 | 0.0307 | 0.0307 | 0.03 | 4637 |
| 1779312300 | 0.03891 | 0.009825 | 33.78 | 0.0252 | 0.03891 | 0.0252 | 25138 |
| 1779226140 | 0.029085 | 0 | 0.00 | 0.029085 | 0.029085 | 0.029085 | 0 |
| 1779139740 | 0.029085 | -0.004565 | -13.57 | 0.0325999 | 0.0325999 | 0.029085 | 2897 |
| 1778880000 | 0.03365 | 0.00135 | 4.18 | 0.03365 | 0.03365 | 0.03365 | 150 |
| 1778793900 | 0.0323 | -0.0003 | -0.92 | 0.0324 | 0.0324 | 0.0323 | 15433 |
| 1778707380 | 0.0325999 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0325999 | 680 |
| 1778621340 | 0.0325999 | 0.00025 | 0.77 | 0.0325999 | 0.0325999 | 0.0325999 | 18014 |
| 1778534940 | 0.0323499 | -0.00309 | -8.72 | 0.0252 | 0.0324 | 0.025 | 1775 |
| 1778275200 | 0.03544 | 0.00544 | 18.13 | 0.0252 | 0.03883 | 0.025 | 2231 |
| 1778188800 | 0.03 | -0.00285 | -8.68 | 0.0268 | 0.0325999 | 0.0268 | 561 |
| 1778102520 | 0.03285 | -0.00335 | -9.25 | 0.03285 | 0.03285 | 0.03285 | 405 |
| 1778016000 | 0.0362 | 0.00234 | 6.91 | 0.0319 | 0.037 | 0.0319 | 1730 |
| 1777930200 | 0.03386 | 0 | 0.00 | 0.03386 | 0.03386 | 0.03386 | 0 |
| 1777671000 | 0.03386 | -0.00054 | -1.57 | 0.03386 | 0.03386 | 0.03386 | 193 |
| 1777584540 | 0.0344 | -0.0056 | -14.00 | 0.031 | 0.04 | 0.03 | 2694 |
| 1777498140 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 2012 |
| 1777411800 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 118 |
| 1777325400 | 0.038 | 0.0024 | 6.74 | 0.034 | 0.038 | 0.034 | 26184 |
| 1777065780 | 0.0356 | 0.0033 | 10.22 | 0.038 | 0.038 | 0.03089 | 2710 |
| 1776979740 | 0.0323 | -0.0028 | -7.98 | 0.0332 | 0.0374 | 0.03214 | 7551 |
| 1776893280 | 0.0351 | 0.0098 | 38.74 | 0.0286 | 0.0352499 | 0.0286 | 29972 |
| 1776806940 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1776720540 | 0.0253 | -0.0075 | -22.87 | 0.0253 | 0.0253 | 0.0253 | 216 |
| 1776460800 | 0.0328 | -0.0052 | -13.68 | 0.032388 | 0.0329 | 0.0287 | 20760 |
| 1776374760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1776288360 | 0.038 | 0.014 | 58.33 | 0.02827 | 0.038 | 0.02827 | 864 |
| 1776202140 | 0.024 | -0.0041 | -14.59 | 0.0305 | 0.0367 | 0.024 | 21962 |
| 1776115740 | 0.0281 | 0 | 0.00 | 0.03569 | 0.03569 | 0.0281 | 2419 |
| 1775856540 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1775770140 | 0.0281 | -0.0083 | -22.80 | 0.0281 | 0.0281 | 0.0281 | 154 |
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.
