Premium
Lake Shore Bancorp Inc (LSBK)
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 | 1.51 | 9.50283196979 | 15.89 | 17.32 | 15.89 | 7877 | 16.2236034 | CS |
| 4 | 1.72 | 10.9693877551 | 15.68 | 17.32 | 15.52 | 11382 | 15.78341374 | CS |
| 12 | 2.03 | 13.2075471698 | 15.37 | 17.32 | 15.02 | 8515 | 15.7436306 | CS |
| 26 | 2.59 | 17.4881836597 | 14.81 | 17.32 | 14.53 | 9096 | 15.39373263 | CS |
| 52 | 1.6 | 10.1265822785 | 15.8 | 17.32 | 11.5 | 22306 | 13.37314116 | CS |
| 156 | 6.31 | 56.8981064022 | 11.09 | 17.32 | 9.51 | 9211 | 13.34478995 | CS |
| 260 | 2.11 | 13.7998691956 | 15.29 | 17.32 | 9.51 | 6420 | 13.31809149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 17.4 | 0.99 | 6.03 | 16.26 | 17.4 | 16.26 | 25376 |
| 1781735700 | 16.41 | 0.21 | 1.30 | 16.149999 | 16.48 | 16.0543 | 10218 |
| 1781649300 | 16.2 | 0.25 | 1.57 | 15.95 | 16.26 | 15.95 | 9922 |
| 1781562900 | 15.95 | -0.33 | -2.03 | 15.97 | 16.162099 | 15.95 | 6872 |
| 1781303700 | 16.28 | 0.08 | 0.49 | 16.239999 | 16.28 | 16.129999 | 6273 |
| 1781217300 | 16.2 | 0.35 | 2.21 | 15.89 | 16.2 | 15.89 | 6100 |
| 1781130900 | 15.85 | -0.29 | -1.80 | 16 | 16 | 15.85 | 2555 |
| 1781044500 | 16.14 | 0.3 | 1.89 | 15.83 | 16.14 | 15.83 | 8628 |
| 1780958100 | 15.84 | 0 | 0.00 | 15.75 | 15.84 | 15.66 | 15123 |
| 1780698900 | 15.84 | 0.15 | 0.99 | 15.775 | 15.9 | 15.7 | 3135 |
| 1780612500 | 15.685 | -0.02 | -0.10 | 15.73 | 15.84 | 15.685 | 2966 |
| 1780526100 | 15.7 | -0.07 | -0.44 | 15.6701 | 15.8 | 15.67 | 4814 |
| 1780439700 | 15.77 | -0.05 | -0.32 | 15.83 | 15.84 | 15.665 | 1550 |
| 1780353300 | 15.82 | 0.26 | 1.67 | 15.6 | 15.82 | 15.56 | 11269 |
| 1780094100 | 15.56 | -0.02 | -0.13 | 15.59 | 15.59 | 15.56 | 1768 |
| 1780007700 | 15.58 | 0.05 | 0.32 | 15.56 | 15.6 | 15.56 | 16577 |
| 1779921300 | 15.53 | -0.07 | -0.45 | 15.5999 | 15.6 | 15.52 | 24193 |
| 1779834900 | 15.6 | -0.1 | -0.64 | 15.65 | 15.95 | 15.56 | 44024 |
| 1779489300 | 15.7 | -0.01 | -0.03 | 15.66 | 15.825 | 15.585 | 37029 |
| 1779402900 | 15.705 | -0.03 | -0.16 | 15.68 | 15.93 | 15.68 | 3235 |
| 1779316500 | 15.73 | -0.11 | -0.69 | 15.84 | 15.84 | 15.5 | 16291 |
| 1779230100 | 15.84 | 0.23 | 1.47 | 15.65 | 15.89 | 15.65 | 3148 |
| 1779143700 | 15.61 | -0.17 | -1.08 | 15.82 | 15.82 | 15.61 | 27888 |
| 1778884500 | 15.78 | -0.01 | -0.06 | 15.78 | 15.78 | 15.72 | 3205 |
| 1778798100 | 15.79 | 0.02 | 0.13 | 15.72 | 15.875 | 15.72 | 12654 |
| 1778711700 | 15.77 | -0.17 | -1.07 | 15.95 | 15.95 | 15.77 | 19919 |
| 1778625300 | 15.94 | 0.09 | 0.57 | 15.86 | 15.94 | 15.85 | 5834 |
| 1778538900 | 15.85 | -0.05 | -0.31 | 15.95 | 15.95 | 15.82 | 17242 |
| 1778279700 | 15.9 | 0.06 | 0.36 | 15.86 | 15.9 | 15.85 | 16224 |
| 1778193300 | 15.8425 | -0.02 | -0.11 | 15.87 | 15.95 | 15.8216 | 6781 |
| 1778106900 | 15.86 | -0.11 | -0.69 | 15.895 | 15.96 | 15.8146 | 2498 |
| 1778020500 | 15.97 | 0.09 | 0.54 | 15.93 | 15.97 | 15.91 | 277 |
| 1777934100 | 15.885 | -0.1 | -0.62 | 15.8 | 15.98 | 15.8 | 874 |
| 1777674900 | 15.9847 | 0.06 | 0.41 | 16.17 | 16.17 | 15.89 | 1731 |
| 1777588500 | 15.92 | 0.04 | 0.22 | 15.91 | 16.28 | 15.88 | 10504 |
| 1777502100 | 15.885 | -0.01 | -0.03 | 15.82 | 15.9 | 15.82 | 5921 |
| 1777415700 | 15.89 | -0.06 | -0.38 | 15.9 | 15.95 | 15.8 | 2875 |
| 1777329300 | 15.95 | 0 | 0.00 | 15.82 | 16 | 15.82 | 1583 |
| 1777070100 | 15.95 | 0.1 | 0.63 | 15.92 | 15.95 | 15.8 | 6497 |
| 1776983700 | 15.85 | -0.09 | -0.56 | 15.95 | 15.95 | 15.81 | 1995 |
| 1776897300 | 15.94 | -0.01 | -0.06 | 15.84 | 15.97 | 15.84 | 2070 |
| 1776810900 | 15.95 | 0.11 | 0.69 | 15.82 | 15.95 | 15.7098 | 808 |
| 1776724500 | 15.84 | -0.01 | -0.06 | 15.84 | 15.9 | 15.71 | 2533 |
| 1776465300 | 15.85 | 0.16 | 1.02 | 15.79 | 15.85 | 15.57 | 27973 |
| 1776378900 | 15.69 | -0.01 | -0.06 | 15.52 | 15.69 | 15.52 | 950 |
| 1776292500 | 15.7 | 0.1 | 0.64 | 15.5975 | 15.7 | 15.4847 | 7284 |
| 1776206100 | 15.6 | -0.08 | -0.51 | 15.69 | 15.69 | 15.6 | 1902 |
| 1776119700 | 15.68 | -0.01 | -0.06 | 15.55 | 15.69 | 15.5 | 9832 |
| 1775860500 | 15.69 | -0.01 | -0.06 | 15.72 | 15.72 | 15.4269 | 3990 |
| 1775774100 | 15.7 | 0.09 | 0.58 | 15.62 | 15.7 | 15.52 | 4617 |
| 1775687700 | 15.61 | 0.21 | 1.36 | 15.42 | 15.64 | 15.32 | 7232 |
| 1775601300 | 15.4 | 0 | 0.00 | 15.37 | 15.49 | 15.34 | 4459 |
| 1775514900 | 15.4 | 0.02 | 0.13 | 15.33 | 15.4 | 15.33 | 3933 |
| 1775169300 | 15.38 | 0.13 | 0.85 | 15.12 | 15.4998 | 15.12 | 16365 |
| 1775082900 | 15.25 | 0.07 | 0.46 | 15.28 | 15.29 | 15.15 | 6624 |
| 1774996500 | 15.18 | 0.07 | 0.46 | 15.27 | 15.27 | 15.12 | 1296 |
| 1774910100 | 15.1101 | 0 | 0.00 | 15.03 | 15.23 | 15.02 | 2601 |
| 1774650900 | 15.11 | -0.18 | -1.18 | 15.28 | 15.28 | 15.06 | 4046 |
| 1774564500 | 15.29 | -0.1 | -0.65 | 15.37 | 15.37 | 15.2131 | 5191 |
| 1774478100 | 15.39 | 0.59 | 3.99 | 14.91 | 15.39 | 14.91 | 6838 |
| 1774391700 | 14.8 | -0.04 | -0.27 | 14.97 | 15 | 14.8 | 13233 |
| 1774305300 | 14.84 | -0.05 | -0.34 | 14.9 | 15.14 | 14.82 | 11573 |
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.
