Premium
Limbach Holdings Inc (LMB)
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 | 3.41 | 4.38359686335 | 77.79 | 84.3569 | 75.04 | 250269 | 80.08127886 | CS |
| 4 | 8.7 | 12 | 72.5 | 85.79 | 70.51 | 304594 | 79.33704568 | CS |
| 12 | 0.23 | 0.284055823144 | 80.97 | 114.95 | 70.255 | 289528 | 81.49147822 | CS |
| 26 | 1.51 | 1.89484251474 | 79.69 | 114.95 | 69.72 | 221453 | 82.54595413 | CS |
| 52 | -59.93 | -42.4643945299 | 141.13 | 154.05 | 65.08 | 213240 | 94.03717861 | CS |
| 156 | 57.14 | 237.48960931 | 24.06 | 154.05 | 22 | 194327 | 73.19300775 | CS |
| 260 | 71.92 | 775 | 9.28 | 154.05 | 4.9 | 136703 | 64.06459306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 80.15 | -0.19 | -0.24 | 81.39 | 83 | 79.13 | 260996 |
| 1781735700 | 80.34 | 0.37 | 0.46 | 80.3 | 82.865 | 79.775 | 165864 |
| 1781649300 | 79.97 | 1.61 | 2.05 | 78.62 | 81.8145 | 78.62 | 107728 |
| 1781562900 | 78.36 | -0.73 | -0.92 | 80.28 | 81.53 | 78.03 | 162069 |
| 1781303700 | 79.09 | -2.28 | -2.80 | 82.59 | 84.3569 | 78.62 | 352259 |
| 1781217300 | 81.37 | 4.73 | 6.17 | 77.79 | 81.715 | 75.04 | 463427 |
| 1781130900 | 76.64 | -5.21 | -6.37 | 82.78 | 83.4 | 76.505 | 412485 |
| 1781044500 | 81.85 | -0.44 | -0.53 | 83.14 | 85.79 | 78.36 | 248113 |
| 1780958100 | 82.29 | 2.04 | 2.54 | 82.36 | 84.3676 | 80.93 | 333015 |
| 1780698900 | 80.25 | -4.08 | -4.84 | 84.92 | 85.388 | 79.26 | 336124 |
| 1780612500 | 84.33 | 2.83 | 3.47 | 81.85 | 85.3 | 79.0599 | 296033 |
| 1780526100 | 81.5 | 1.34 | 1.67 | 80 | 83.53 | 80 | 440704 |
| 1780439700 | 80.16 | -1.73 | -2.11 | 80.89 | 84.525 | 78.01 | 389999 |
| 1780353300 | 81.89 | 4.44 | 5.73 | 76.79 | 82.29 | 76 | 287619 |
| 1780094100 | 77.45 | -2.16 | -2.71 | 80.13 | 83.22 | 77.27 | 360399 |
| 1780007700 | 79.61 | -0.96 | -1.19 | 80.24 | 80.9999 | 78.0448 | 381320 |
| 1779921300 | 80.57 | 6.38 | 8.60 | 74.67 | 82.98 | 73.43 | 318017 |
| 1779834900 | 74.19 | 2.83 | 3.97 | 72.5 | 76.48 | 72.5 | 275347 |
| 1779489300 | 71.36 | -0.12 | -0.17 | 71.5 | 72.69 | 70.51 | 243207 |
| 1779402900 | 71.48 | -1.64 | -2.24 | 72.5 | 73.38 | 70.575 | 213550 |
| 1779316500 | 73.12 | -1.49 | -2.00 | 75 | 76.68 | 72.85 | 344414 |
| 1779230100 | 74.61 | -1.41 | -1.85 | 74.52 | 75.28 | 70.255 | 333369 |
| 1779143700 | 76.02 | 3.43 | 4.73 | 72.89 | 76.85 | 72.8354 | 360209 |
| 1778884500 | 72.59 | -2.3 | -3.07 | 74.77 | 78.12 | 72.01 | 299366 |
| 1778798100 | 74.89 | 3.15 | 4.39 | 72 | 76.1 | 71.33 | 388840 |
| 1778711700 | 71.74 | -0.58 | -0.80 | 71.44 | 74.24 | 71.15 | 281880 |
| 1778625300 | 72.32 | -3.62 | -4.77 | 75.93 | 75.93 | 71.91 | 290161 |
| 1778538900 | 75.94 | 4.2 | 5.85 | 71.9 | 77.36 | 71 | 739417 |
| 1778279700 | 71.74 | -2.39 | -3.22 | 75.62 | 75.62 | 71.48 | 721620 |
| 1778193300 | 74.13 | -2.84 | -3.69 | 77.04 | 77.255 | 72.6 | 500696 |
| 1778106900 | 76.97 | -37.14 | -32.55 | 97.3 | 97.3 | 73.255 | 1285307 |
| 1778020500 | 114.11 | 11.82 | 11.56 | 104 | 114.95 | 103.5 | 311258 |
| 1777934100 | 102.29 | 3.12 | 3.15 | 98.31 | 103.246 | 98.31 | 224157 |
| 1777674900 | 99.17 | -0.6 | -0.60 | 100.27 | 101.75 | 96.24 | 116940 |
| 1777588500 | 99.77 | 8.4 | 9.19 | 92.01 | 100.465 | 91.27 | 213690 |
| 1777502100 | 91.37 | -2.61 | -2.78 | 92.84 | 93.41 | 90.32 | 205085 |
| 1777415700 | 93.98 | 0.84 | 0.90 | 92.2 | 95.465 | 89.3 | 207141 |
| 1777329300 | 93.14 | -3.05 | -3.17 | 96.2 | 96.83 | 92.3 | 203816 |
| 1777070100 | 96.19 | -3.58 | -3.59 | 100.38 | 102.34 | 96.19 | 184067 |
| 1776983700 | 99.77 | 4.28 | 4.48 | 95.96 | 99.92 | 95.79 | 225610 |
| 1776897300 | 95.49 | 1.29 | 1.37 | 94.76 | 97.19 | 93.61 | 245433 |
| 1776810900 | 94.2 | -4.64 | -4.69 | 98.84 | 99.65 | 93.11 | 263753 |
| 1776724500 | 98.84 | 5.28 | 5.64 | 92.3 | 99.15 | 91.02 | 291317 |
| 1776465300 | 93.56 | 4.09 | 4.57 | 91.61 | 94.2799 | 89.345 | 153684 |
| 1776378900 | 89.47 | 0.67 | 0.75 | 88.81 | 91.79 | 88.81 | 138989 |
| 1776292500 | 88.8 | 1.07 | 1.22 | 87.765 | 90.5999 | 87.765 | 197336 |
| 1776206100 | 87.73 | 2.06 | 2.40 | 86.09 | 88.225 | 85.695 | 138342 |
| 1776119700 | 85.67 | 3.08 | 3.73 | 82.36 | 85.82 | 82.2 | 118730 |
| 1775860500 | 82.59 | -1.81 | -2.14 | 84.11 | 84.65 | 82.28 | 122509 |
| 1775774100 | 84.4 | 0.43 | 0.51 | 83.97 | 85.63 | 83.44 | 225759 |
| 1775687700 | 83.97 | 4.05 | 5.07 | 84 | 85.54 | 83.46 | 206519 |
| 1775601300 | 79.92 | -0.19 | -0.24 | 79.76 | 81.1825 | 78 | 211891 |
| 1775514900 | 80.11 | -0.31 | -0.39 | 79.67 | 81.765 | 78.625 | 113190 |
| 1775169300 | 80.42 | 0.22 | 0.27 | 78.27 | 82.21 | 78.19 | 178726 |
| 1775082900 | 80.2 | 2.15 | 2.75 | 79.09 | 82.455 | 79.09 | 102905 |
| 1774996500 | 78.05 | 0.64 | 0.83 | 78.01 | 79.795 | 75.0001 | 110707 |
| 1774910100 | 77.41 | -3.39 | -4.20 | 81.1 | 82.18 | 77.4 | 223928 |
| 1774650900 | 80.8 | 0.47 | 0.59 | 79.6 | 81.73 | 78.81 | 215163 |
| 1774564500 | 80.33 | -2.65 | -3.19 | 80.97 | 82.645 | 78.51 | 309443 |
| 1774478100 | 82.98 | 4.43 | 5.64 | 80.15 | 83.18 | 78.6 | 239306 |
| 1774391700 | 78.55 | 1.16 | 1.50 | 76.16 | 79.65 | 75.57 | 163023 |
| 1774305300 | 77.39 | 6.91 | 9.80 | 74.29 | 78.37 | 74.1 | 131633 |
| 1774046100 | 70.48 | -2.56 | -3.50 | 73.18 | 73.235 | 69.72 | 90171 |
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.
