Premium
LifeStore Financial Group Inc (PK) (LSFG)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45.75 | 45.75 | 45.75 | 459 | 45.75 | CS |
| 4 | -3.05 | -6.25 | 48.8 | 48.9 | 45.75 | 320 | 46.73540146 | CS |
| 12 | 1.23 | 2.7628032345 | 44.52 | 48.9 | 44.52 | 427 | 45.78322546 | CS |
| 26 | 6.75 | 17.3076923077 | 39 | 51.95 | 39 | 400 | 44.73614982 | CS |
| 52 | 7.18 | 18.6155042779 | 38.57 | 51.95 | 38 | 329 | 42.56624146 | CS |
| 156 | -3.25 | -6.63265306122 | 49 | 65 | 38 | 283 | 43.38916306 | CS |
| 260 | 15.74 | 52.4491836055 | 30.01 | 65 | 19 | 358 | 37.33386487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246880 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741987680 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741901280 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741814880 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741728480 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 459 |
| 1741645560 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741386360 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741299960 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741213560 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741127160 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741040760 | 45.75 | -3.15 | -6.44 | 45.75 | 45.75 | 45.75 | 200 |
| 1740781680 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1740695280 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1740608880 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1740522480 | 48.9 | 0.15 | 0.31 | 48.8 | 48.9 | 48.8 | 300 |
| 1740435720 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1740176520 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1740090120 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1740003720 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1739917320 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1739571720 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1739485320 | 48.75 | 3.25 | 7.14 | 48.75 | 48.75 | 48.75 | 374 |
| 1739398800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1739312400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1739226000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1738966800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1738880400 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.5 | 100 |
| 1738794480 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738708080 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738621680 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738362480 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738276080 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738189680 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1738103280 | 45.4 | 0.1 | 0.22 | 45.4 | 45.4 | 45.4 | 225 |
| 1738016820 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1737757620 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1737671220 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.28 | 1901 |
| 1737584640 | 45.3 | 0.16 | 0.35 | 45.3 | 45.3 | 45.3 | 400 |
| 1737498420 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1737152820 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1737066420 | 45.14 | 0.59 | 1.32 | 44.55 | 45.14 | 44.55 | 200 |
| 1736979720 | 44.55 | 0.03 | 0.07 | 44.55 | 44.55 | 44.55 | 400 |
| 1736893200 | 44.52 | 0 | 0.00 | 44.52 | 44.52 | 44.52 | 0 |
| 1736806800 | 44.52 | 0.27 | 0.61 | 44.52 | 44.52 | 44.52 | 138 |
| 1736515800 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736343000 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736256600 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736170200 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735911000 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735824600 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735651800 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735565400 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735306200 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735219800 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735047000 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734960600 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734701400 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734615000 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734528600 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
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
