Premium
Lazard Inc (LAZ)
NYSE
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 | 2.92 | 7.23488602577 | 40.36 | 43.28 | 39.04 | 1871423 | 41.32405568 | CS |
| 4 | -5.67 | -11.5832482125 | 48.95 | 50.5791 | 39.04 | 3695890 | 43.22621713 | CS |
| 12 | -2.68 | -5.83115752829 | 45.96 | 51.31 | 39.04 | 2038977 | 44.95286827 | CS |
| 26 | -6.44 | -12.9525341915 | 49.72 | 58.75 | 38.67 | 1656598 | 45.99434209 | CS |
| 52 | -6.94 | -13.8191955396 | 50.22 | 58.75 | 38.67 | 1266571 | 48.13153571 | CS |
| 156 | 11.85 | 37.7028316895 | 31.43 | 61.14 | 25.82 | 1033658 | 44.40548546 | CS |
| 260 | -3.27 | -7.02470461869 | 46.55 | 61.14 | 25.82 | 894375 | 42.15826358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 43.28 | 1.74 | 4.19 | 41.74 | 43.6235 | 41.49 | 1706938 |
| 1783032000 | 41.54 | 0.22 | 0.53 | 42.25 | 43.01 | 41.17 | 1466967 |
| 1782945600 | 41.32 | -0.62 | -1.48 | 42.04 | 43.08 | 41.26 | 1345467 |
| 1782859200 | 41.94 | 1.57 | 3.89 | 40.4 | 42.87 | 40.4 | 2641542 |
| 1782772800 | 40.37 | 0.25 | 0.62 | 40.36 | 40.535 | 39.04 | 2031715 |
| 1782513600 | 40.12 | -0.5 | -1.23 | 40.38 | 40.78 | 39.38 | 2539102 |
| 1782427200 | 40.62 | 0.13 | 0.32 | 40.78 | 41.685 | 40.21 | 2331905 |
| 1782340800 | 40.49 | -1.82 | -4.30 | 41.97 | 42.32 | 39.87 | 2645090 |
| 1782254400 | 42.31 | -1.34 | -3.07 | 42.51 | 43.68 | 42.035 | 3147953 |
| 1782168000 | 43.65 | -0.65 | -1.47 | 44.11 | 44.78 | 42.97 | 3260016 |
| 1781822400 | 44.3 | 1.1 | 2.55 | 43.89 | 44.68 | 43.14 | 18694931 |
| 1781736000 | 43.2 | -1.7 | -3.79 | 45.01 | 46.54 | 43 | 2966932 |
| 1781649600 | 44.9 | 0.84 | 1.91 | 44.84 | 45.88 | 44.465 | 2417145 |
| 1781563200 | 44.06 | 0.34 | 0.78 | 45.39 | 46.37 | 43.84 | 3063737 |
| 1781304000 | 43.72 | 0.8 | 1.86 | 43.33 | 44.52 | 43.33 | 3112032 |
| 1781217600 | 42.92 | 1.56 | 3.77 | 41.86 | 43.66 | 41.21 | 3246086 |
| 1781131200 | 41.36 | -5.94 | -12.56 | 43.88 | 46.8 | 40.6001 | 5171803 |
| 1781044800 | 47.3 | 1.56 | 3.41 | 46.65 | 48.75 | 46.05 | 2088546 |
| 1780958400 | 45.74 | -0.62 | -1.34 | 48.95 | 50.5791 | 45.7 | 4355046 |
| 1780699200 | 46.36 | -2.19 | -4.51 | 48.94 | 48.94 | 46.005 | 1872636 |
| 1780612800 | 48.55 | 1.47 | 3.12 | 47.93 | 48.82 | 47.56 | 817566 |
| 1780526400 | 47.08 | -1.71 | -3.50 | 48.28 | 48.53 | 46.87 | 941153 |
| 1780440000 | 48.79 | 0.23 | 0.47 | 48.65 | 49.48 | 48.02 | 1116063 |
| 1780353600 | 48.56 | 1.23 | 2.60 | 45.68 | 48.7 | 45.68 | 629330 |
| 1780094400 | 47.33 | -1.6 | -3.27 | 48.78 | 49.22 | 47.1 | 1253486 |
| 1780008000 | 48.93 | 0.79 | 1.64 | 47.6 | 48.97 | 47.08 | 786699 |
| 1779921600 | 48.14 | -0.78 | -1.59 | 48.63 | 49.3199 | 47.805 | 560184 |
| 1779835200 | 48.92 | 0.86 | 1.79 | 48.51 | 48.97 | 47.795 | 955219 |
| 1779489600 | 48.06 | 0.38 | 0.80 | 47.81 | 48.71 | 47.51 | 678478 |
| 1779403200 | 47.68 | 0.48 | 1.02 | 46.41 | 47.91 | 45.35 | 1060082 |
| 1779316800 | 47.2 | 1.8 | 3.96 | 45.71 | 47.33 | 45.55 | 868196 |
| 1779230400 | 45.4 | -0.54 | -1.18 | 45.6 | 46.125 | 45.0028 | 1097995 |
| 1779144000 | 45.94 | 0.71 | 1.57 | 45.33 | 47.28 | 45.33 | 972474 |
| 1778884800 | 45.23 | -0.73 | -1.59 | 45.55 | 45.82 | 45.02 | 877273 |
| 1778798400 | 45.96 | 0.71 | 1.57 | 45.94 | 46.8 | 45.44 | 1096901 |
| 1778712000 | 45.25 | -0.84 | -1.82 | 45.75 | 46.07 | 44.6 | 1091474 |
| 1778625600 | 46.09 | 0.11 | 0.24 | 45.87 | 46.69 | 45.35 | 1765310 |
| 1778539200 | 45.98 | -2.1 | -4.37 | 47.53 | 47.645 | 45.845 | 889344 |
| 1778280000 | 48.08 | 1.64 | 3.53 | 46.66 | 48.22 | 46.14 | 1821070 |
| 1778193600 | 46.44 | -0.12 | -0.26 | 47 | 47.33 | 45.91 | 1706427 |
| 1778107200 | 46.56 | 1.46 | 3.24 | 46 | 47.46 | 45.25 | 1590059 |
| 1778020800 | 45.1 | 1.34 | 3.06 | 44.16 | 45.835 | 43.35 | 2684478 |
| 1777934400 | 43.76 | -1.37 | -3.04 | 44.78 | 45 | 43.56 | 1314469 |
| 1777675200 | 45.13 | -3.37 | -6.95 | 45.42 | 46.775 | 44.03 | 2938183 |
| 1777588800 | 48.5 | 1.02 | 2.15 | 47.35 | 49.1 | 46.8 | 1878965 |
| 1777502400 | 47.48 | -1.03 | -2.12 | 48.16 | 48.6 | 46.58 | 865153 |
| 1777416000 | 48.51 | -0.77 | -1.56 | 49.93 | 50 | 47.97 | 909855 |
| 1777329600 | 49.28 | 1.98 | 4.19 | 47.31 | 49.31 | 47.3 | 1152383 |
| 1777070400 | 47.3 | 0.26 | 0.55 | 47.04 | 47.97 | 46.605 | 880462 |
| 1776984000 | 47.04 | -0.37 | -0.78 | 47.34 | 48.01 | 45.81 | 647133 |
| 1776897600 | 47.41 | -1.31 | -2.69 | 49.27 | 49.71 | 46.9 | 1475543 |
| 1776811200 | 48.72 | 0.42 | 0.87 | 48.27 | 49.36 | 47.22 | 1636002 |
| 1776724800 | 48.3 | -0.74 | -1.51 | 48.72 | 48.99 | 47.53 | 1051900 |
| 1776465600 | 49.04 | 0.71 | 1.47 | 49.75 | 51.31 | 48.87 | 1036212 |
| 1776379200 | 48.33 | -0.89 | -1.81 | 49.27 | 49.8151 | 47.57 | 1649768 |
| 1776292800 | 49.22 | -0.8 | -1.60 | 50.29 | 50.76 | 48.89 | 1430967 |
| 1776206400 | 50.02 | 1.78 | 3.69 | 49.09 | 50.43 | 47.55 | 2280167 |
| 1776120000 | 48.24 | 1.56 | 3.34 | 45.96 | 48.6 | 45.14 | 1416591 |
| 1775860800 | 46.68 | 0.7 | 1.52 | 46.27 | 46.765 | 45.27 | 1481313 |
| 1775774400 | 45.98 | 1.18 | 2.63 | 44.15 | 46.51 | 44.15 | 1225533 |
| 1775688000 | 44.8 | 3.61 | 8.76 | 42.39 | 45.06 | 42.22 | 2145018 |
| 1775601600 | 41.19 | -0.32 | -0.77 | 41.06 | 41.83 | 40.83 | 975305 |
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.
