Premium
LifeStore Financial Group Inc (ID) (LSFG)
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 | 1.42 | 2.32481990832 | 61.08 | 66.25 | 55.62 | 9212 | 66.25 | CS |
| 4 | 8.5 | 15.7407407407 | 54 | 66.25 | 54 | 2365 | 61.57141963 | CS |
| 12 | 13.5 | 27.5510204082 | 49 | 66.25 | 49 | 1450 | 61.1601059 | CS |
| 26 | 16 | 34.4086021505 | 46.5 | 66.25 | 46.5 | 1020 | 56.39001702 | CS |
| 52 | 16.35 | 35.4279523294 | 46.15 | 66.25 | 42 | 954 | 51.73641396 | CS |
| 156 | 19.55 | 45.5180442375 | 42.95 | 66.25 | 38 | 649 | 49.96273595 | CS |
| 260 | 19.6 | 45.6876456876 | 42.9 | 66.25 | 38 | 568 | 49.55696839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 62.5 | -3.75 | -5.66 | 63 | 63 | 62.5 | 337 |
| 1782940860 | 66.25 | 0 | 0.00 | 66.25 | 66.25 | 66.25 | 0 |
| 1782854460 | 66.25 | 0 | 0.00 | 66.25 | 66.25 | 66.25 | 0 |
| 1782768060 | 66.25 | 0 | 0.00 | 66.25 | 66.25 | 66.25 | 0 |
| 1782508860 | 66.25 | 0 | 0.00 | 66.25 | 66.25 | 66.25 | 0 |
| 1782422460 | 66.25 | 5.99 | 9.93 | 61.08 | 66.25 | 55.62 | 9212 |
| 1782336540 | 60.264 | 0 | 0.00 | 60.264 | 60.264 | 60.264 | 0 |
| 1782250140 | 60.264 | 0.18 | 0.31 | 60.264 | 60.264 | 60.264 | 100 |
| 1782163740 | 60.08 | 0 | 0.00 | 60.08 | 60.08 | 60.08 | 0 |
| 1781818140 | 60.08 | 0 | 0.00 | 60.08 | 60.08 | 60.08 | 100 |
| 1781731740 | 60.08 | 0.58 | 0.97 | 59 | 61.3925 | 55.59 | 1437 |
| 1781645340 | 59.5 | -0.4 | -0.67 | 60.1 | 60.5236 | 55.59 | 1060 |
| 1781558940 | 59.9 | 0.9 | 1.53 | 59.9 | 59.9 | 59.378 | 4000 |
| 1781299740 | 59 | 0 | 0.00 | 59 | 59 | 59 | 100 |
| 1781213340 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1781126940 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1781040540 | 59 | 3 | 5.36 | 57 | 59.99 | 57 | 4139 |
| 1780954140 | 56 | 2 | 3.70 | 55.5 | 56 | 55.5 | 2799 |
| 1780694940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1780608540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 700 |
| 1780522200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1780435800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1780349400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1780090200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1780003800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779917400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779831000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779485400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779399000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779312600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779226200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1779139800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778880600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778794200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778707800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778621400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778535000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778275800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778189400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778103000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1778016600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777930200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777671000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777584600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777498200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777411800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777325400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1777065780 | 54 | 3.5 | 6.93 | 54 | 54 | 54 | 400 |
| 1776979740 | 50.5 | 0.95 | 1.92 | 50.5 | 50.5 | 50.5 | 200 |
| 1776893340 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1776806940 | 49.55 | 0.55 | 1.12 | 49.55 | 49.55 | 49.55 | 199 |
| 1776720540 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1776461340 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1776374940 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1776288540 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1776202140 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1776115740 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1775856540 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1775770140 | 49 | 0.5 | 1.03 | 49 | 49 | 49 | 199 |
| 1775683740 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1775597340 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1775510940 | 48.5 | 0.5 | 1.04 | 48.5 | 48.5 | 48.5 | 100 |
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.
