Premium
Limbach Holdings Inc (LMB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.834 | 8.280658732 | 94.606 | 106.0451 | 93.84 | 199888 | 101.69332675 | CS |
| 4 | 18.205 | 21.612156467 | 84.235 | 106.0451 | 82.75 | 211154 | 95.21023625 | CS |
| 12 | 26.15 | 34.2771005374 | 76.29 | 107 | 73.35 | 151758 | 94.18461367 | CS |
| 26 | 37.93 | 58.7970857231 | 64.51 | 107 | 48.4 | 145117 | 80.60462446 | CS |
| 52 | 60.62 | 144.954567193 | 41.82 | 107 | 38.4801 | 157260 | 63.74097341 | CS |
| 156 | 93.44 | 1038.22222222 | 9 | 107 | 4.9 | 117710 | 42.46511035 | CS |
| 260 | 98.17 | 2299.06323185 | 4.27 | 107 | 2.37 | 102998 | 31.80583586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 102.44 | -2.21 | -2.11 | 105.99 | 106.0451 | 99.83 | 127043 |
| 1737675300 | 104.65 | 0 | 0.00 | 104.65 | 104.65 | 104.65 | 0 |
| 1737588900 | 104.65 | 5.09 | 5.11 | 100.42 | 105.72 | 99.87 | 179449 |
| 1737502500 | 99.56 | 6.37 | 6.84 | 95 | 100 | 93.84 | 295933 |
| 1737156900 | 93.19 | -1.22 | -1.29 | 95.5 | 96.33 | 91.28 | 632169 |
| 1737070500 | 94.41 | 0.97 | 1.04 | 92.74 | 96.57 | 92.14 | 247706 |
| 1736984100 | 93.44 | -6.84 | -6.82 | 100.44 | 100.46 | 85.892 | 464400 |
| 1736897700 | 100.28 | 2.95 | 3.03 | 99.15 | 100.99 | 96.7867 | 104537 |
| 1736811300 | 97.33 | 1.23 | 1.28 | 94.4 | 98.4 | 90.73 | 109044 |
| 1736552100 | 96.1 | -1.07 | -1.10 | 95.25 | 96.67 | 92.0001 | 172294 |
| 1736379300 | 97.17 | 2.72 | 2.88 | 93.3 | 98.19 | 91.78 | 201179 |
| 1736292900 | 94.45 | -3.39 | -3.46 | 97.71 | 98.344 | 90.1516 | 238900 |
| 1736206500 | 97.84 | 3.72 | 3.95 | 94.91 | 98.57 | 94.5 | 150536 |
| 1735947300 | 94.12 | 5.4 | 6.09 | 89.22 | 94.28 | 89.22 | 116958 |
| 1735860900 | 88.72 | 3.18 | 3.72 | 86.54 | 89.99 | 86 | 86484 |
| 1735688100 | 85.54 | -1 | -1.16 | 87.58 | 87.98 | 84.31 | 127829 |
| 1735601700 | 86.54 | 0.64 | 0.75 | 84.08 | 87.67 | 82.75 | 138779 |
| 1735342500 | 85.9 | -2.48 | -2.81 | 87.56 | 87.91 | 84.03 | 85488 |
| 1735256100 | 88.38 | 0.37 | 0.42 | 87.9 | 88.75 | 86.67 | 67135 |
| 1735077840 | 88.01 | 0.45 | 0.51 | 87.26 | 88.08 | 86.2033 | 49855 |
| 1734996900 | 87.56 | -2.2 | -2.45 | 89.46 | 91.1569 | 87.46 | 98938 |
| 1734737700 | 89.76 | 1.06 | 1.20 | 87.04 | 91.4199 | 86 | 237507 |
| 1734651300 | 88.7 | 3.25 | 3.80 | 86.54 | 89.85 | 86.24 | 181556 |
| 1734564900 | 85.45 | -5.16 | -5.69 | 91.42 | 92.87 | 84.59 | 125251 |
| 1734478500 | 90.61 | -2.56 | -2.75 | 92.1 | 94.2499 | 89.14 | 151860 |
| 1734392100 | 93.17 | -1.16 | -1.23 | 94.52 | 97.47 | 93 | 103082 |
| 1734132900 | 94.33 | -0.17 | -0.18 | 93.82 | 96.98 | 92.7601 | 70789 |
| 1734046500 | 94.5 | -2.38 | -2.46 | 98.2 | 99.39 | 93.63 | 108965 |
| 1733960100 | 96.88 | 3.19 | 3.40 | 95.43 | 98.34 | 94.54 | 111533 |
| 1733873700 | 93.69 | 0.06 | 0.06 | 93.39 | 95.205 | 92.06 | 139389 |
| 1733787300 | 93.63 | -4.4 | -4.49 | 98.58 | 98.58 | 92.2601 | 127819 |
| 1733528100 | 98.03 | -2.05 | -2.05 | 100.27 | 100.57 | 96.67 | 146916 |
| 1733441700 | 100.08 | -1.98 | -1.94 | 102.14 | 103.315 | 99.7 | 74503 |
| 1733355300 | 102.06 | -0.71 | -0.69 | 102.64 | 103.82 | 100.68 | 70385 |
| 1733268900 | 102.77 | 0.02 | 0.02 | 102.28 | 104.27 | 100.387 | 91742 |
| 1733182500 | 102.75 | 3.26 | 3.28 | 100.53 | 107 | 100.53 | 132648 |
| 1732917840 | 99.49 | 0.73 | 0.74 | 100.51 | 102.73 | 98.97 | 49013 |
| 1732750500 | 98.76 | -3.27 | -3.20 | 103.05 | 103.05 | 98.36 | 73946 |
| 1732664100 | 102.03 | -0.46 | -0.45 | 101.67 | 104.4288 | 99.99 | 102640 |
| 1732577700 | 102.49 | -0.15 | -0.15 | 103.76 | 104.98 | 101.49 | 191749 |
| 1732318500 | 102.64 | 3.64 | 3.68 | 99.8 | 103.2 | 98.19 | 100999 |
| 1732232100 | 99 | 2.12 | 2.19 | 97.49 | 102.3296 | 97.49 | 144294 |
| 1732145700 | 96.88 | -2.54 | -2.55 | 99.81 | 100.61 | 95.1559 | 80731 |
| 1732059300 | 99.42 | 5.52 | 5.88 | 93.24 | 99.97 | 92.7226 | 135367 |
| 1731972900 | 93.9 | 1.81 | 1.97 | 92.1 | 95.5861 | 92.1 | 126819 |
| 1731713700 | 92.09 | 3.28 | 3.69 | 89.16 | 92.45 | 85.65 | 125090 |
| 1731627300 | 88.81 | -2.45 | -2.68 | 90 | 92.67 | 88.39 | 148217 |
| 1731540900 | 91.26 | -2.11 | -2.26 | 93.75 | 94.23 | 90.46 | 88050 |
| 1731454500 | 93.37 | -0.96 | -1.01 | 93.78 | 95.2775 | 91.7758 | 106903 |
| 1731368100 | 94.325 | -2.62 | -2.70 | 97.49 | 98.36 | 92.36 | 147075 |
| 1731108900 | 96.94 | 3.19 | 3.40 | 94.8 | 97.4 | 93.23 | 154391 |
| 1731022500 | 93.75 | -0.04 | -0.04 | 93.98 | 95.22 | 90.62 | 211792 |
| 1730936100 | 93.79 | 16 | 20.57 | 82.67 | 95.26 | 80.372 | 442084 |
| 1730849700 | 77.79 | 4.21 | 5.72 | 74.17 | 78.3422 | 74.17 | 134354 |
| 1730763300 | 73.58 | -2.76 | -3.62 | 76.29 | 77.42 | 73.35 | 168728 |
| 1730500500 | 76.34 | 0.37 | 0.49 | 76.79 | 78.94 | 75.845 | 85756 |
| 1730414100 | 75.97 | -2.48 | -3.16 | 77.86 | 78.9492 | 75.15 | 91411 |
| 1730327700 | 78.45 | -0.33 | -0.42 | 78.66 | 79.87 | 77.9682 | 65319 |
| 1730241300 | 78.78 | 1.47 | 1.90 | 76.77 | 78.84 | 75.78 | 81146 |
| 1730154900 | 77.31 | 0.16 | 0.21 | 78 | 80.435 | 77.17 | 120958 |
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
