Premium
Lee Enterprises Inc (LEE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -7.30337078652 | 8.9 | 8.9633 | 7.12 | 15420 | 8.46735019 | CS |
| 4 | -3.29 | -28.5095320624 | 11.54 | 11.69 | 7.12 | 17488 | 9.5947608 | CS |
| 12 | -7.43 | -47.3852040816 | 15.68 | 15.99 | 7.12 | 26582 | 12.76420933 | CS |
| 26 | 0.2 | 2.48447204969 | 8.05 | 19.6323 | 7.12 | 36064 | 14.30384942 | CS |
| 52 | -2.25 | -21.4285714286 | 10.5 | 19.6323 | 7.12 | 26447 | 13.51107216 | CS |
| 156 | -20.56 | -71.3641096841 | 28.81 | 29.87 | 7.12 | 20864 | 14.77898312 | CS |
| 260 | -20.25 | -71.0526315789 | 28.5 | 44.43 | 7.12 | 26599 | 20.57090988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 8.25 | -0.01 | -0.12 | 8.21 | 8.435 | 8.21 | 6172 |
| 1741646100 | 8.26 | -0.6 | -6.72 | 8.64 | 8.8 | 8.21 | 19329 |
| 1741390500 | 8.855 | 0.51 | 6.05 | 8.35 | 8.9 | 8.25 | 22233 |
| 1741304100 | 8.35 | -0.01 | -0.12 | 8.34 | 8.5 | 8.28 | 11703 |
| 1741217700 | 8.36 | -0.44 | -5.00 | 8.9 | 8.9633 | 8.36 | 17661 |
| 1741131300 | 8.8 | 0.09 | 1.03 | 8.8 | 8.85 | 8.65 | 6940 |
| 1741044900 | 8.71 | -0.99 | -10.21 | 9.65 | 9.66 | 8.71 | 35242 |
| 1740785700 | 9.7 | 0.55 | 6.01 | 9.2 | 9.795 | 9.2 | 37104 |
| 1740699300 | 9.15 | -0.11 | -1.19 | 9.32 | 9.72 | 9.15 | 29073 |
| 1740612900 | 9.26 | 0.01 | 0.07 | 9.32 | 9.34 | 9.15 | 10150 |
| 1740526500 | 9.2536 | -0.13 | -1.35 | 9.45 | 10.06 | 9.25 | 15321 |
| 1740440100 | 9.38 | -1.06 | -10.15 | 10.28 | 10.28 | 9.24 | 27985 |
| 1740180900 | 10.44 | -0.58 | -5.26 | 11.05 | 11.27 | 10.2266 | 24177 |
| 1740094500 | 11.02 | -0.53 | -4.59 | 11.4 | 11.48 | 11.02 | 7666 |
| 1740008100 | 11.55 | 0.1 | 0.87 | 11.53 | 11.69 | 11.31 | 12585 |
| 1739921700 | 11.45 | -0.01 | -0.09 | 11.32 | 11.49 | 11.11 | 12858 |
| 1739576100 | 11.46 | -0.07 | -0.61 | 11.41 | 11.6 | 11.2 | 16136 |
| 1739489700 | 11.53 | 0.09 | 0.79 | 11.5 | 11.65 | 11.45 | 6450 |
| 1739403300 | 11.44 | -0.12 | -1.04 | 11.54 | 11.67 | 11.44 | 13481 |
| 1739316900 | 11.56 | -0.26 | -2.20 | 11.87 | 11.87 | 11.4 | 13944 |
| 1739230500 | 11.82 | -0.4 | -3.27 | 12.01 | 12.25 | 11.5 | 13143 |
| 1738971300 | 12.22 | -0.1 | -0.81 | 12.49 | 12.5415 | 12.1687 | 9765 |
| 1738884900 | 12.32 | -1.06 | -7.92 | 12.66 | 12.8027 | 11.8707 | 28228 |
| 1738798500 | 13.38 | -0.11 | -0.82 | 13.25 | 13.68 | 13.055 | 26414 |
| 1738712100 | 13.49 | 0.19 | 1.43 | 13.26 | 13.69 | 13 | 11211 |
| 1738625700 | 13.3 | 0.31 | 2.39 | 11.5 | 13.3 | 11.5 | 43845 |
| 1738366500 | 12.99 | -0.03 | -0.22 | 13.1 | 13.48 | 12.87 | 12419 |
| 1738280100 | 13.018 | -0.34 | -2.56 | 13.31 | 14.42 | 12.93 | 53009 |
| 1738193700 | 13.36 | 0.23 | 1.75 | 13.13 | 13.73 | 13.05 | 18391 |
| 1738107300 | 13.13 | -0.8 | -5.74 | 13.82 | 15.15 | 13.13 | 27165 |
| 1738020900 | 13.93 | 0.29 | 2.11 | 13.03 | 13.93 | 13.03 | 11167 |
| 1737761700 | 13.642 | 0.86 | 6.74 | 13.02 | 13.73 | 12.94 | 18970 |
| 1737675300 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1737588900 | 12.78 | 0.63 | 5.19 | 12.33 | 12.9972 | 12.15 | 52363 |
| 1737502500 | 12.15 | 0 | 0.00 | 12.1 | 12.77 | 12.06 | 21336 |
| 1737156900 | 12.15 | -0.42 | -3.34 | 12.57 | 12.57 | 11.91 | 47078 |
| 1737070500 | 12.57 | -0.5 | -3.83 | 12.84 | 12.95 | 12.55 | 22601 |
| 1736984100 | 13.07 | 0.1 | 0.77 | 13.22 | 13.42 | 12.78 | 16286 |
| 1736897700 | 12.97 | -1.4 | -9.74 | 14.315 | 14.5 | 12.97 | 38785 |
| 1736811300 | 14.37 | 0.34 | 2.42 | 13.8 | 14.47 | 13.8 | 40483 |
| 1736552100 | 14.03 | 0.28 | 2.04 | 13.62 | 14.35 | 13.62 | 93272 |
| 1736379300 | 13.75 | -0.31 | -2.20 | 14.01 | 14.3054 | 13.75 | 20049 |
| 1736292900 | 14.06 | -0.44 | -3.03 | 14.5 | 14.9 | 13.75 | 61565 |
| 1736206500 | 14.5 | 0.51 | 3.65 | 14 | 14.5 | 13.98 | 109695 |
| 1735947300 | 13.99 | -0.29 | -2.03 | 14.33 | 14.73 | 13.3335 | 20691 |
| 1735860900 | 14.28 | -0.5 | -3.38 | 14.97 | 15.135 | 13.53 | 69359 |
| 1735688100 | 14.78 | 0.42 | 2.92 | 14.26 | 14.84 | 13.8359 | 13182 |
| 1735601700 | 14.36 | -0.29 | -1.98 | 14.49 | 14.755 | 14.25 | 18273 |
| 1735342500 | 14.65 | -0.2 | -1.35 | 14.91 | 14.94 | 14.5 | 18243 |
| 1735256100 | 14.85 | 0.21 | 1.43 | 14.53 | 15.16 | 14.53 | 24754 |
| 1735077840 | 14.64 | -0.37 | -2.47 | 15.07 | 15.7 | 14.28 | 38508 |
| 1734996900 | 15.01 | -0.14 | -0.92 | 15.2 | 15.2 | 14.51 | 18148 |
| 1734737700 | 15.15 | 0.16 | 1.07 | 14.81 | 15.15 | 14.57 | 14712 |
| 1734651300 | 14.99 | 0.01 | 0.07 | 14.86 | 15.99 | 14.515 | 35454 |
| 1734564900 | 14.98 | -1.01 | -6.32 | 15.68 | 15.7799 | 14.8 | 20660 |
| 1734478500 | 15.99 | -0.37 | -2.26 | 16.43 | 16.43 | 15.53 | 107588 |
| 1734392100 | 16.36 | 0.2 | 1.24 | 15.63 | 16.379999 | 15.41 | 19433 |
| 1734132900 | 16.16 | -0.39 | -2.36 | 16.52 | 16.66 | 15.88 | 15875 |
| 1734046500 | 16.55 | -0.1 | -0.60 | 16.84 | 16.84 | 13.51 | 71144 |
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
