Premium
Lee Enterprises Inc (LEE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.2137559002 | 14.83 | 15.7 | 14.28 | 23897 | 14.84089532 | CS |
| 4 | -1.605 | -9.87388495847 | 16.255 | 17.49 | 13.51 | 27450 | 15.90677833 | CS |
| 12 | 5.53 | 60.6359649123 | 9.12 | 19.6323 | 8.83 | 48492 | 15.60427081 | CS |
| 26 | 2.67 | 22.2871452421 | 11.98 | 19.6323 | 7.5685 | 29143 | 14.06412757 | CS |
| 52 | 6.68 | 83.8143036386 | 7.97 | 19.6323 | 7.56 | 29906 | 12.59409545 | CS |
| 156 | -24.8 | -62.8643852978 | 39.45 | 44.43 | 7.56 | 22197 | 18.05636419 | CS |
| 260 | -13.85 | -48.5964912281 | 28.5 | 44.43 | 7.56 | 26536 | 21.01804963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 16.649999 | -0.18 | -1.07 | 16.98 | 17.49 | 16.135 | 43652 |
| 1733873700 | 16.83 | 0.44 | 2.68 | 16.309999 | 16.9 | 16.219999 | 17168 |
| 1733787300 | 16.39 | 0.32 | 1.99 | 16.32 | 16.62 | 15.7501 | 18048 |
| 1733528100 | 16.07 | 0.07 | 0.44 | 16.149999 | 16.89 | 15.78 | 23112 |
| 1733441700 | 16 | -0.3 | -1.84 | 16.21 | 16.51 | 16 | 8950 |
| 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 | 21417 |
| 1733182500 | 16.66 | 0.34 | 2.08 | 16.32 | 16.78 | 16.0869 | 19809 |
| 1732917840 | 16.32 | -0.18 | -1.09 | 16.34 | 16.83 | 16.0101 | 8374 |
| 1732750500 | 16.5 | 0.25 | 1.54 | 16.309999 | 16.8 | 15.9395 | 17903 |
| 1732664100 | 16.25 | -0.17 | -1.04 | 16.26 | 16.9 | 15.82 | 15178 |
| 1732577700 | 16.42 | -0.33 | -1.97 | 16.67 | 16.87 | 16.309999 | 9048 |
| 1732318500 | 16.75 | 0.65 | 4.04 | 16.149999 | 16.75 | 15.1404 | 19316 |
| 1732232100 | 16.1 | 0.01 | 0.06 | 16 | 16.66 | 15.86 | 26314 |
| 1732145700 | 16.09 | 0.57 | 3.67 | 15.37 | 16.29 | 14.51 | 45600 |
| 1732059300 | 15.52 | 0.82 | 5.58 | 14.62 | 16 | 14.25 | 33455 |
| 1731972900 | 14.7 | -1.6 | -9.82 | 16.12 | 16.3 | 14.595 | 50662 |
| 1731713700 | 16.3 | -0.11 | -0.67 | 16.44 | 17.71 | 15 | 112470 |
| 1731627300 | 16.41 | -0.62 | -3.64 | 16.83 | 17.418 | 16.14 | 21305 |
| 1731540900 | 17.03 | 0.27 | 1.61 | 16.82 | 17.1 | 16.2 | 20143 |
| 1731454500 | 16.76 | -0.47 | -2.73 | 16.97 | 17.28 | 16.39 | 37914 |
| 1731368100 | 17.23 | -0.67 | -3.74 | 17.93 | 17.93 | 17.1687 | 10235 |
| 1731108900 | 17.9 | -0.34 | -1.86 | 18.17 | 18.29 | 17.0962 | 50541 |
| 1731022500 | 18.24 | 1.46 | 8.70 | 16.83 | 18.45 | 16.4406 | 17323 |
| 1730936100 | 16.78 | -0.39 | -2.27 | 17.9 | 17.9 | 16.629999 | 22822 |
| 1730849700 | 17.17 | -1.73 | -9.15 | 18 | 18.85 | 16.9 | 89845 |
| 1730763300 | 18.9 | 0.85 | 4.71 | 18.2 | 19.37 | 17.72 | 44503 |
| 1730500500 | 18.05 | 0.15 | 0.84 | 17.86 | 18.29 | 17.32 | 10931 |
| 1730414100 | 17.9 | -0.13 | -0.72 | 18.05 | 18.4 | 17.52 | 13652 |
| 1730327700 | 18.03 | -0.01 | -0.06 | 18.05 | 18.4 | 17.2 | 71550 |
| 1730241300 | 18.04 | 0.87 | 5.07 | 17.13 | 18.05 | 17.13 | 20634 |
| 1730154900 | 17.17 | 0.66 | 4.00 | 16.469999 | 17.58 | 16.219999 | 42463 |
| 1729895700 | 16.51 | -0.26 | -1.55 | 16.71 | 16.9759 | 16.0501 | 26382 |
| 1729809300 | 16.77 | -1.22 | -6.78 | 18 | 19.6323 | 16.335 | 150443 |
| 1729722900 | 17.99 | 1.83 | 11.32 | 16.21 | 18 | 15.6603 | 125372 |
| 1729636500 | 16.16 | -0.25 | -1.52 | 16.21 | 16.4496 | 14.8455 | 25697 |
| 1729550100 | 16.41 | 2.07 | 14.44 | 14.73 | 17.8 | 14.73 | 59836 |
| 1729290900 | 14.34 | 0.34 | 2.43 | 14.13 | 14.8 | 14 | 13820 |
| 1729204500 | 14 | 0.3 | 2.19 | 13.68 | 14.08 | 13.625 | 13610 |
| 1729118100 | 13.7 | -0.62 | -4.33 | 14.32 | 15 | 13.21 | 36360 |
| 1729031700 | 14.32 | -0.47 | -3.18 | 14.99 | 16.078 | 14.32 | 137454 |
| 1728945300 | 14.79 | -1.32 | -8.19 | 16.02 | 16.02 | 14.57 | 32022 |
| 1728686100 | 16.11 | 2.06 | 14.66 | 14 | 16.4918 | 14 | 90237 |
| 1728599700 | 14.05 | -0.1 | -0.71 | 14.12 | 14.38 | 13.05 | 171882 |
| 1728513300 | 14.15 | 4.52 | 46.94 | 9.64 | 14.67 | 9.64 | 587363 |
| 1728426900 | 9.63 | 0.42 | 4.56 | 9.15 | 9.63 | 9.15 | 58323 |
| 1728340500 | 9.21 | 0.38 | 4.30 | 9 | 9.4 | 8.83 | 9930 |
| 1728081300 | 8.8301 | -0.18 | -2.00 | 9.1199999 | 9.1199999 | 8.8301 | 375 |
| 1727994900 | 9.01 | -0.3 | -3.22 | 9.17 | 9.4099 | 9.01 | 13386 |
| 1727908500 | 9.31 | 0.61 | 7.01 | 8.71 | 9.31 | 8.71 | 20401 |
| 1727822100 | 8.7 | -0.01 | -0.11 | 8.72 | 8.8589 | 8.7 | 63293 |
| 1727735700 | 8.71 | -0.08 | -0.85 | 8.67 | 8.83 | 8.52 | 6215 |
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
