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 | -2.97 | -3.45509539321 | 85.96 | 86.53 | 76.0965 | 170650 | 80.94624849 | CS |
| 4 | -15.25 | -15.5232084691 | 98.24 | 103.89 | 76.0965 | 153950 | 89.56893952 | CS |
| 12 | -19.15 | -18.7487761895 | 102.14 | 106.0451 | 76.0965 | 163958 | 92.37503388 | CS |
| 26 | 18.45 | 28.5869228385 | 64.54 | 107 | 59.59 | 144997 | 86.8630791 | CS |
| 52 | 36.89 | 80.021691974 | 46.1 | 107 | 38.03 | 159405 | 67.69274225 | CS |
| 156 | 75.41 | 994.854881266 | 7.58 | 107 | 4.9 | 121439 | 44.57916841 | CS |
| 260 | 78.47 | 1736.0619469 | 4.52 | 107 | 2.37 | 105092 | 33.61838787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 82.99 | 1.67 | 2.05 | 82.59 | 85.26 | 82.41 | 117993 |
| 1740526500 | 81.32 | 2.43 | 3.08 | 78.95 | 82.79 | 78 | 137871 |
| 1740440100 | 78.89 | -1.24 | -1.55 | 81.05 | 81.05 | 76.0965 | 255719 |
| 1740180900 | 80.13 | -3.22 | -3.86 | 85.05 | 86.53 | 79.03 | 182651 |
| 1740094500 | 83.35 | -2.93 | -3.40 | 85.96 | 85.96 | 82.25 | 159015 |
| 1740008100 | 86.28 | 0.79 | 0.92 | 85.48 | 86.8849 | 83.26 | 190215 |
| 1739921700 | 85.49 | -5.74 | -6.29 | 91.15 | 93.57 | 81.29 | 318169 |
| 1739576100 | 91.23 | 0.5 | 0.55 | 90.79 | 92.07 | 89.44 | 130762 |
| 1739489700 | 90.73 | -0.71 | -0.78 | 92.27 | 94.69 | 87.55 | 138025 |
| 1739403300 | 91.44 | -2.57 | -2.73 | 91.62 | 93.69 | 91 | 119540 |
| 1739316900 | 94.01 | -4.33 | -4.40 | 96.42 | 96.42 | 91.71 | 84836 |
| 1739230500 | 98.34 | 0.65 | 0.67 | 97.94 | 100.952 | 96.84 | 90864 |
| 1738971300 | 97.69 | -4.31 | -4.23 | 102.17 | 103.89 | 97.41 | 137678 |
| 1738884900 | 102 | 1.22 | 1.21 | 100.91 | 102.73 | 100.08 | 99119 |
| 1738798500 | 100.78 | 4.3 | 4.46 | 97.52 | 101.5999 | 96.74 | 189851 |
| 1738712100 | 96.48 | 6.61 | 7.36 | 91.29 | 96.6 | 90.11 | 138427 |
| 1738625700 | 89.87 | -2.61 | -2.82 | 88.79 | 91.6 | 87.8387 | 96152 |
| 1738366500 | 92.48 | -7.37 | -7.38 | 97.63 | 100 | 92 | 194731 |
| 1738280100 | 99.85 | 3.94 | 4.11 | 98.24 | 101.645 | 97.095 | 143435 |
| 1738193700 | 95.91 | 3.74 | 4.06 | 93.42 | 97.62 | 91.88 | 150484 |
| 1738107300 | 92.17 | 2.17 | 2.41 | 90.15 | 92.5793 | 88.175 | 227170 |
| 1738020900 | 90 | -12.44 | -12.14 | 98.19 | 98.19 | 86.19 | 277183 |
| 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 |
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
