Premium
Lamar Advertising Company (LAMR)
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 | 5.84 | 5.44928618083 | 107.17 | 114.4 | 99.84 | 1403095 | 107.36373401 | CS |
| 4 | 2.83 | 2.56852423307 | 110.18 | 116.68 | 99.84 | 896740 | 110.56976568 | CS |
| 12 | -9.56 | -7.79962470425 | 122.57 | 133.01 | 99.84 | 675823 | 117.91347637 | CS |
| 26 | -19.08 | -14.4446967976 | 132.09 | 139.875 | 99.84 | 547556 | 122.24807589 | CS |
| 52 | -0.03 | -0.0265392781316 | 113.04 | 139.875 | 99.84 | 472661 | 121.52361601 | CS |
| 156 | -0.13 | -0.114901891462 | 113.14 | 139.875 | 77.205 | 480504 | 105.13894457 | CS |
| 260 | 62.22 | 122.504430006 | 50.79 | 139.875 | 44.2 | 500662 | 96.93572656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 113.01 | 3.33 | 3.04 | 110 | 113.35 | 108.395 | 996193 |
| 1744324500 | 109.68 | -4 | -3.52 | 111.17 | 113.28 | 107.9 | 1351798 |
| 1744238100 | 113.68 | 11.33 | 11.07 | 101.11 | 114.4 | 99.84 | 1574148 |
| 1744151700 | 102.35 | -2.53 | -2.41 | 107.53 | 108.9 | 101 | 1221609 |
| 1744065300 | 104.88 | -0.15 | -0.14 | 101.88 | 108.27 | 100 | 1663837 |
| 1743806100 | 105.03 | -4.42 | -4.04 | 107.17 | 108.96 | 102.9501 | 1191830 |
| 1743719700 | 109.45 | -6.5 | -5.60 | 113.42 | 115.285 | 109.25 | 1192765 |
| 1743633300 | 115.945 | 2.58 | 2.28 | 112.49 | 116.68 | 112.49 | 644858 |
| 1743546900 | 113.36 | -0.42 | -0.37 | 113.24 | 114.25 | 111.31 | 488603 |
| 1743460500 | 113.78 | 1.32 | 1.17 | 113.3 | 114.49 | 112 | 460095 |
| 1743201300 | 112.46 | -0.09 | -0.08 | 113.04 | 113.81 | 111.44 | 391482 |
| 1743114900 | 112.55 | -1.43 | -1.25 | 114.06 | 115.46 | 112.06 | 486072 |
| 1743028500 | 113.98 | 1.19 | 1.06 | 112.79 | 114.32 | 112.12 | 500012 |
| 1742942100 | 112.79 | -0.07 | -0.06 | 112.51 | 113.91 | 111.125 | 873453 |
| 1742855700 | 112.86 | 1.67 | 1.50 | 112.6 | 114.915 | 112.35 | 572059 |
| 1742596500 | 111.19 | -0.96 | -0.86 | 111.53 | 112.53 | 109.53 | 1208643 |
| 1742510100 | 112.15 | -2.6 | -2.27 | 114.94 | 114.94 | 111.93 | 957555 |
| 1742423700 | 114.75 | 0.28 | 0.24 | 114.24 | 115.35 | 113.92 | 467417 |
| 1742337300 | 114.47 | 0.9 | 0.79 | 113 | 114.89 | 112.84 | 890762 |
| 1742250900 | 113.57 | 2.03 | 1.82 | 111.27 | 113.71 | 111.27 | 689304 |
| 1741991700 | 111.54 | 0.89 | 0.80 | 110.18 | 111.9185 | 109.88 | 1214775 |
| 1741905300 | 110.65 | -3.61 | -3.16 | 113.78 | 115 | 110.48 | 962352 |
| 1741818900 | 114.26 | -2.5 | -2.14 | 117 | 117.16 | 113.22 | 790639 |
| 1741732500 | 116.76 | -5.64 | -4.61 | 122.1 | 123.585 | 116.74 | 814544 |
| 1741646100 | 122.4 | -2.88 | -2.30 | 124.28 | 127.44 | 120.72 | 658355 |
| 1741390500 | 125.28 | 2.02 | 1.64 | 123.15 | 125.81 | 122.97 | 429867 |
| 1741304100 | 123.26 | -1.25 | -1.00 | 123.65 | 124.06 | 121.115 | 534543 |
| 1741217700 | 124.51 | 2.54 | 2.08 | 121.7 | 124.79 | 121.7 | 721921 |
| 1741131300 | 121.97 | -2.44 | -1.96 | 123.89 | 124.38 | 119.89 | 681785 |
| 1741044900 | 124.41 | 0.18 | 0.14 | 124.24 | 125.84 | 123.57 | 486150 |
| 1740785700 | 124.23 | 2.07 | 1.69 | 122.07 | 124.31 | 121.59 | 570128 |
| 1740699300 | 122.16 | -0.43 | -0.35 | 122.87 | 122.61 | 122.16 | 304567 |
| 1740612900 | 122.59 | -2.84 | -2.26 | 125.58 | 126.34 | 121.92 | 593775 |
| 1740526500 | 125.43 | 1.78 | 1.44 | 123.76 | 125.66 | 123.76 | 569289 |
| 1740440100 | 123.65 | 1.74 | 1.43 | 122.25 | 124.37 | 121.895 | 742469 |
| 1740180900 | 121.91 | -0.4 | -0.33 | 122.79 | 123.2499 | 120.94 | 736909 |
| 1740094500 | 122.31 | -9.69 | -7.34 | 124.01 | 126.75 | 119.2 | 1640618 |
| 1740008100 | 132 | -0.9 | -0.68 | 132.31 | 133.01 | 130.33 | 1132562 |
| 1739921700 | 132.9 | 2.86 | 2.20 | 130.04 | 132.97999 | 130.04 | 1061477 |
| 1739576100 | 130.04 | 1.55 | 1.21 | 128.79 | 130.99 | 128.79 | 449683 |
| 1739489700 | 128.49 | 3.57 | 2.86 | 125.47 | 128.58 | 125.47 | 316467 |
| 1739403300 | 124.92 | -1.83 | -1.44 | 124.91 | 125.94 | 123.98 | 617068 |
| 1739316900 | 126.75 | -1.43 | -1.12 | 127.61 | 128.33 | 126.375 | 347748 |
| 1739230500 | 128.18 | 0.45 | 0.35 | 128.16 | 128.43 | 126.84 | 346096 |
| 1738971300 | 127.73 | 1.18 | 0.93 | 126.68 | 128.025 | 126.2 | 374767 |
| 1738884900 | 126.55 | 0.2 | 0.16 | 126.99 | 127.73 | 125.565 | 227634 |
| 1738798500 | 126.35 | 1.25 | 1.00 | 126.08 | 126.65 | 124.705 | 245012 |
| 1738712100 | 125.1 | 0.1 | 0.08 | 124.34 | 125.36 | 123.77 | 274000 |
| 1738625700 | 125 | -1.42 | -1.12 | 124.4 | 126.55 | 122.93 | 307987 |
| 1738366500 | 126.42 | -0.37 | -0.29 | 126.86 | 127.52 | 125.6201 | 385162 |
| 1738280100 | 126.79 | 1.24 | 0.99 | 127.02 | 127.3 | 125.12 | 385364 |
| 1738193700 | 125.55 | -0.86 | -0.68 | 126.86 | 126.86 | 124.3101 | 399384 |
| 1738107300 | 126.41 | -1.78 | -1.39 | 127.93 | 128.69999 | 125.3501 | 254893 |
| 1738020900 | 128.19 | 0.09 | 0.07 | 127.87 | 129.5 | 126.79 | 360701 |
| 1737761700 | 128.1 | 2 | 1.59 | 126.2 | 128.35 | 125.755 | 492274 |
| 1737675300 | 126.1 | 0 | 0.00 | 126.1 | 126.1 | 126.1 | 0 |
| 1737588900 | 126.1 | -1.72 | -1.35 | 127.48 | 127.48 | 125.2715 | 431938 |
| 1737502500 | 127.82 | 2.57 | 2.05 | 125.64 | 128.97999 | 125.54 | 527102 |
| 1737156900 | 125.25 | 3.6 | 2.96 | 122.57 | 125.36 | 121.54 | 610163 |
| 1737070500 | 121.65 | 2.14 | 1.79 | 119.77 | 121.85 | 119.438 | 523712 |
| 1736984100 | 119.51 | 0.1 | 0.08 | 121.68 | 121.74 | 118.96 | 604208 |
| 1736897700 | 119.41 | -0.2 | -0.17 | 120.23 | 121.51 | 119.14 | 551984 |
| 1736811300 | 119.61 | 0.97 | 0.82 | 118.71 | 120.055 | 118.015 | 318580 |
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
