Premium
Lee Enterprises Inc (LEE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -6.0856498873 | 13.31 | 14.42 | 11.801 | 25664 | 13.18510218 | CS |
| 4 | -1.25 | -9.09090909091 | 13.75 | 15.15 | 11.801 | 31387 | 13.24417228 | CS |
| 12 | -4.7 | -27.3255813953 | 17.2 | 17.71 | 11.801 | 32102 | 14.79984068 | CS |
| 26 | 3.5 | 38.8888888889 | 9 | 19.6323 | 7.5685 | 34310 | 14.21840829 | CS |
| 52 | 2.52 | 25.250501002 | 9.98 | 19.6323 | 7.5685 | 29962 | 13.08653478 | CS |
| 156 | -21.53 | -63.2677049662 | 34.03 | 37.525 | 7.56 | 21176 | 15.7194176 | CS |
| 260 | -16 | -56.1403508772 | 28.5 | 44.43 | 7.56 | 26746 | 20.76914619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 13.38 | -0.11 | -0.82 | 13.25 | 13.68 | 13.055 | 26414 |
| 1738712100 | 13.49 | 0.19 | 1.43 | 13.4 | 13.69 | 13 | 11129 |
| 1738625700 | 13.3 | 0.31 | 2.39 | 12.21 | 13.3 | 11.801 | 24781 |
| 1738366500 | 12.99 | -0.03 | -0.22 | 13.1 | 13.48 | 12.87 | 12885 |
| 1738280100 | 13.018 | -0.34 | -2.56 | 13.31 | 14.42 | 12.93 | 53109 |
| 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 | 12.15 | 12.77 | 12.06 | 18989 |
| 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 | 13.75 | 14.35 | 13.6234 | 92985 |
| 1736379300 | 13.75 | -0.31 | -2.20 | 14 | 14.3054 | 13.75 | 19978 |
| 1736292900 | 14.06 | -0.44 | -3.03 | 14.4 | 14.87 | 13.75 | 61478 |
| 1736206500 | 14.5 | 0.51 | 3.65 | 14 | 14.5 | 13.98 | 109541 |
| 1735947300 | 13.99 | -0.29 | -2.03 | 14.19 | 14.73 | 13.3335 | 20590 |
| 1735860900 | 14.28 | -0.5 | -3.38 | 14.97 | 15.135 | 13.53 | 69328 |
| 1735688100 | 14.78 | 0.42 | 2.92 | 14.26 | 14.84 | 13.8359 | 13182 |
| 1735601700 | 14.36 | -0.29 | -1.98 | 14.71 | 14.755 | 14.25 | 17925 |
| 1735342500 | 14.65 | -0.2 | -1.35 | 14.8 | 14.94 | 14.5 | 18191 |
| 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 | 17720 |
| 1734737700 | 15.15 | 0.16 | 1.07 | 14.83 | 15.15 | 14.57 | 14604 |
| 1734651300 | 14.99 | 0.01 | 0.07 | 15.425 | 15.99 | 14.515 | 35255 |
| 1734564900 | 14.98 | -1.01 | -6.32 | 15.68 | 15.7799 | 14.8 | 20251 |
| 1734478500 | 15.99 | -0.37 | -2.26 | 16.43 | 16.43 | 15.53 | 107521 |
| 1734392100 | 16.36 | 0.2 | 1.24 | 15.895 | 16.379999 | 15.41 | 18647 |
| 1734132900 | 16.16 | -0.39 | -2.36 | 15.88 | 16.66 | 15.88 | 15014 |
| 1734046500 | 16.55 | -0.1 | -0.60 | 15.875 | 16.6 | 13.51 | 67027 |
| 1733960100 | 16.649999 | -0.18 | -1.07 | 16.602799 | 17.49 | 16.135 | 43178 |
| 1733873700 | 16.83 | 0.44 | 2.68 | 16.39 | 16.9 | 16.219999 | 17140 |
| 1733787300 | 16.39 | 0.32 | 1.99 | 16.235499 | 16.62 | 15.7501 | 18023 |
| 1733528100 | 16.07 | 0.07 | 0.44 | 16.45 | 16.73 | 15.78 | 20348 |
| 1733441700 | 16 | -0.3 | -1.84 | 16.39 | 16.51 | 16 | 8842 |
| 1733355300 | 16.3 | 0.04 | 0.25 | 16.29 | 16.3 | 16.1 | 5393 |
| 1733268900 | 16.26 | -0.4 | -2.40 | 16.6 | 16.9 | 16.04 | 21416 |
| 1733182500 | 16.66 | 0.34 | 2.08 | 16.2 | 16.78 | 16.0869 | 19617 |
| 1732917840 | 16.32 | -0.18 | -1.09 | 16.254999 | 16.83 | 16.0101 | 8295 |
| 1732750500 | 16.5 | 0.25 | 1.54 | 16.309999 | 16.8 | 15.9395 | 17901 |
| 1732664100 | 16.25 | -0.17 | -1.04 | 16.59 | 16.9 | 15.82 | 15016 |
| 1732577700 | 16.42 | -0.33 | -1.97 | 16.48 | 16.87 | 16.32 | 8851 |
| 1732318500 | 16.75 | 0.65 | 4.04 | 15.65 | 16.75 | 15.1404 | 18943 |
| 1732232100 | 16.1 | 0.01 | 0.06 | 16.329999 | 16.66 | 15.86 | 26161 |
| 1732145700 | 16.09 | 0.57 | 3.67 | 15.5 | 16.29 | 14.51 | 44966 |
| 1732059300 | 15.52 | 0.82 | 5.58 | 14.5 | 16 | 14.25 | 33215 |
| 1731972900 | 14.7 | -1.6 | -9.82 | 15.65 | 16.14 | 14.595 | 50454 |
| 1731713700 | 16.3 | -0.11 | -0.67 | 16.44 | 17.71 | 15 | 112136 |
| 1731627300 | 16.41 | -0.62 | -3.64 | 17.2 | 17.418 | 16.14 | 20503 |
| 1731540900 | 17.03 | 0.27 | 1.61 | 16.71 | 17.1 | 16.2 | 19986 |
| 1731454500 | 16.76 | -0.47 | -2.73 | 16.97 | 17.28 | 16.39 | 37911 |
| 1731368100 | 17.23 | -0.67 | -3.74 | 17.93 | 17.93 | 17.1687 | 10088 |
| 1731108900 | 17.9 | -0.34 | -1.86 | 17.95 | 18.29 | 17.0962 | 49914 |
| 1731022500 | 18.24 | 1.46 | 8.70 | 16.715499 | 18.45 | 16.4406 | 16675 |
| 1730936100 | 16.78 | -0.39 | -2.27 | 17.9 | 17.9 | 16.629999 | 21309 |
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
