Premium
Lee Enterprises Inc (LEE)
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 | -0.31 | -3.29087048832 | 9.42 | 9.96 | 8.53 | 70186 | 9.23349362 | CS |
| 4 | -0.2 | -2.14822771214 | 9.31 | 11.88 | 8.53 | 73883 | 10.2206904 | CS |
| 12 | 0.17 | 1.90156599553 | 8.94 | 11.88 | 7.4 | 54112 | 9.29306242 | CS |
| 26 | 5.47 | 150.274725275 | 3.64 | 11.88 | 3.58 | 72261 | 7.93715676 | CS |
| 52 | 2.85 | 45.5271565495 | 6.26 | 11.88 | 3.34 | 56253 | 6.86235701 | CS |
| 156 | -4.34 | -32.2676579926 | 13.45 | 19.6323 | 3.34 | 34207 | 9.10714245 | CS |
| 260 | -18.81 | -67.3710601719 | 27.92 | 44.43 | 3.34 | 31509 | 14.87174804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 8.97 | -0.31 | -3.34 | 9.45 | 9.45 | 8.89 | 45555 |
| 1781822100 | 9.28 | 0.22 | 2.43 | 9.05 | 9.41 | 8.7899999 | 49019 |
| 1781735700 | 9.06 | -0.49 | -5.13 | 9.53 | 9.96 | 8.69 | 100408 |
| 1781649300 | 9.55 | -0.02 | -0.21 | 9.42 | 9.77 | 9.01 | 85761 |
| 1781562900 | 9.57 | -0.31 | -3.14 | 9.81 | 10.125 | 9.545749 | 44479 |
| 1781303700 | 9.88 | -0.41 | -3.98 | 10.31 | 10.61 | 9.77 | 56858 |
| 1781217300 | 10.29 | 0.08 | 0.78 | 10.41 | 10.72 | 9.59 | 147719 |
| 1781130900 | 10.21 | -0.18 | -1.73 | 10.4 | 11.045 | 10.21 | 36627 |
| 1781044500 | 10.39 | -0.29 | -2.72 | 10.62 | 11.21 | 10.38 | 33163 |
| 1780958100 | 10.68 | 0.32 | 3.09 | 10.43 | 11 | 10.43 | 47262 |
| 1780698900 | 10.36 | -0.64 | -5.82 | 10.96 | 11.14 | 10.31 | 49898 |
| 1780612500 | 11 | 0.33 | 3.09 | 10.69 | 11.415 | 10.69 | 86388 |
| 1780526100 | 10.67 | -0.13 | -1.20 | 10.76 | 11.0075 | 10.2811 | 68030 |
| 1780439700 | 10.8 | 0.09 | 0.84 | 10.87 | 11.355 | 10.61 | 77836 |
| 1780353300 | 10.71 | -0.2 | -1.83 | 10.73 | 11.23 | 10.7 | 67176 |
| 1780094100 | 10.91 | -0.85 | -7.23 | 11.57 | 11.88 | 10.71 | 56318 |
| 1780007700 | 11.76 | 1.85 | 18.67 | 9.95 | 11.77 | 9.94 | 111140 |
| 1779921300 | 9.91 | 0.19 | 1.95 | 9.61 | 10.2 | 9.52 | 83309 |
| 1779834900 | 9.72 | 0.32 | 3.40 | 9.31 | 10.33 | 9.26 | 156835 |
| 1779489300 | 9.4 | -0.05 | -0.53 | 9.5 | 9.88 | 9.05 | 68320 |
| 1779402900 | 9.45 | -0.06 | -0.63 | 10 | 10.0895 | 8.9949999 | 97469 |
| 1779316500 | 9.51 | 0.66 | 7.46 | 8.94 | 9.955 | 8.94 | 79743 |
| 1779230100 | 8.85 | 0.12 | 1.37 | 8.78 | 9.08 | 8.3903 | 57827 |
| 1779143700 | 8.73 | 0.02 | 0.23 | 8.73 | 9.1 | 8.425 | 55164 |
| 1778884500 | 8.71 | 0.86 | 10.96 | 8.11 | 9.0999 | 8.11 | 127319 |
| 1778798100 | 7.85 | 0.03 | 0.38 | 7.8 | 8.16 | 7.4 | 55316 |
| 1778711700 | 7.82 | -0.18 | -2.25 | 7.95 | 8.017 | 7.82 | 41008 |
| 1778625300 | 8 | 0.09 | 1.14 | 7.85 | 8.07 | 7.68 | 63871 |
| 1778538900 | 7.91 | -0.07 | -0.88 | 8.09 | 8.28 | 7.8501 | 68346 |
| 1778279700 | 7.98 | -0.02 | -0.25 | 8 | 8.1260999 | 7.9 | 7767 |
| 1778193300 | 8 | -0.15 | -1.84 | 8.31 | 8.31 | 7.68 | 72715 |
| 1778106900 | 8.15 | -0.02 | -0.24 | 8.15 | 8.3222 | 8 | 61329 |
| 1778020500 | 8.17 | -0.07 | -0.85 | 8.13 | 8.5 | 8.13 | 63636 |
| 1777934100 | 8.24 | -0.08 | -0.96 | 8.18 | 8.425 | 8.01 | 55894 |
| 1777674900 | 8.32 | 0.09 | 1.09 | 8.3699999 | 8.7 | 8.275 | 25125 |
| 1777588500 | 8.23 | -0.18 | -2.14 | 8.2899999 | 8.45 | 8.02 | 46033 |
| 1777502100 | 8.41 | -0.07 | -0.83 | 8.35 | 8.615 | 8.295 | 16823 |
| 1777415700 | 8.48 | 0.14 | 1.68 | 8.33 | 8.73 | 8.27 | 19665 |
| 1777329300 | 8.34 | 0.2 | 2.46 | 8.01 | 8.56 | 8.01 | 19109 |
| 1777070100 | 8.14 | -0.23 | -2.75 | 8.3699999 | 8.8 | 8.14 | 15718 |
| 1776983700 | 8.3699999 | -0.37 | -4.23 | 8.71 | 8.96 | 8.285 | 11508 |
| 1776897300 | 8.74 | -0.02 | -0.23 | 8.7899999 | 9 | 8.655 | 28127 |
| 1776810900 | 8.76 | 0.47 | 5.63 | 8.42 | 8.8 | 8.155 | 41929 |
| 1776724500 | 8.293 | -0.01 | -0.08 | 8.17 | 8.465 | 8.17 | 14776 |
| 1776465300 | 8.3 | -0.26 | -3.04 | 8.5 | 8.68 | 8.3 | 20199 |
| 1776378900 | 8.56 | 0.26 | 3.13 | 8.32 | 8.6 | 8.15 | 36797 |
| 1776292500 | 8.3 | -0.07 | -0.84 | 8.6 | 8.6 | 8.155 | 61078 |
| 1776206100 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.635 | 8.221 | 24738 |
| 1776119700 | 8.35 | -0.1 | -1.12 | 8.38 | 8.6199999 | 8.2899999 | 11502 |
| 1775860500 | 8.445 | -0.41 | -4.58 | 8.77 | 8.77 | 8.16 | 39190 |
| 1775774100 | 8.85 | 0.31 | 3.63 | 8.6 | 8.8699999 | 8.39 | 18846 |
| 1775687700 | 8.5399999 | -0.24 | -2.73 | 8.89 | 9 | 8.51 | 26229 |
| 1775601300 | 8.78 | 0.24 | 2.81 | 8.5399999 | 9.105 | 8.4 | 41170 |
| 1775514900 | 8.5399999 | 0.31 | 3.77 | 8.19 | 9.0799 | 8.19 | 12944 |
| 1775169300 | 8.23 | -0.19 | -2.26 | 8.23 | 8.52 | 8.105 | 49546 |
| 1775082900 | 8.42 | -0.19 | -2.21 | 8.43 | 8.67 | 8.09 | 75332 |
| 1774996500 | 8.61 | -0.15 | -1.71 | 8.94 | 9.2899999 | 8.53 | 48063 |
| 1774910100 | 8.76 | 0.26 | 3.06 | 8.68 | 8.95 | 8.3 | 43698 |
| 1774650900 | 8.5 | -0.21 | -2.35 | 8.89 | 8.89 | 8.44 | 68511 |
| 1774564500 | 8.705 | 0.31 | 3.63 | 8.9 | 8.9 | 8.3699999 | 34642 |
| 1774478100 | 8.4 | 0.21 | 2.56 | 8.2899999 | 9 | 8.23 | 50347 |
| 1774391700 | 8.19 | -0.24 | -2.85 | 8.44 | 8.65 | 8.19 | 36541 |
| 1774305300 | 8.43 | 0.48 | 6.04 | 8.3481 | 8.6298999 | 7.7775 | 91808 |
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.
