Premium
Lazard Inc (LAZ)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.703703703704 | 54 | 55.52 | 51.27 | 848839 | 53.17534981 | CS |
| 4 | 3.54 | 7.06869009585 | 50.08 | 58 | 49.51 | 1006194 | 53.28047055 | CS |
| 12 | -1.85 | -3.33513610961 | 55.47 | 60.13 | 45.4 | 917233 | 52.79031535 | CS |
| 26 | 8.77 | 19.5540691193 | 44.85 | 61.14 | 43.655 | 782374 | 52.285193 | CS |
| 52 | 15.47 | 40.5504587156 | 38.15 | 61.14 | 35.56 | 879827 | 45.65451682 | CS |
| 156 | 15.12 | 39.2727272727 | 38.5 | 61.14 | 25.82 | 812878 | 38.37153136 | CS |
| 260 | 10.4 | 24.0629338269 | 43.22 | 61.14 | 20.94 | 747804 | 38.37690148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 53.62 | 1.39 | 2.66 | 51.7 | 53.9 | 51.51 | 1174322 |
| 1739317200 | 52.23 | -0.02 | -0.04 | 51.82 | 52.37 | 51.27 | 881228 |
| 1739230800 | 52.25 | -0.97 | -1.82 | 53.15 | 53.53 | 52.05 | 583544 |
| 1738971600 | 53.22 | -1.37 | -2.51 | 54.89 | 55.52 | 53.12 | 1001024 |
| 1738885200 | 54.59 | 0.86 | 1.60 | 54 | 54.665 | 53.749 | 568774 |
| 1738798800 | 53.73 | 1.53 | 2.93 | 53.05 | 53.75 | 52.17 | 1048041 |
| 1738712400 | 52.2 | -0.79 | -1.49 | 52.95 | 53.5 | 51.92 | 772517 |
| 1738626000 | 52.99 | -1.38 | -2.54 | 52.74 | 53.92 | 51.9 | 938839 |
| 1738366800 | 54.37 | -0.79 | -1.43 | 56.27 | 56.27 | 54.14 | 1525927 |
| 1738280400 | 55.16 | 2.44 | 4.63 | 56.98 | 58 | 54.3675 | 1984481 |
| 1738194000 | 52.72 | -0.91 | -1.70 | 53.9 | 54.315 | 52 | 1265356 |
| 1738107600 | 53.63 | 0.98 | 1.86 | 52.34 | 53.63 | 52.13 | 863755 |
| 1738021200 | 52.65 | -1.25 | -2.32 | 53.45 | 53.69 | 51.66 | 771533 |
| 1737762000 | 53.9 | -0.22 | -0.41 | 52.87 | 54.13 | 52.87 | 635422 |
| 1737675600 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
| 1737589200 | 54.12 | 0.72 | 1.35 | 53.61 | 54.18 | 52.38 | 1272303 |
| 1737502800 | 53.4 | 2.25 | 4.40 | 52.2 | 53.42 | 51.83 | 963437 |
| 1737157200 | 51.15 | 1.46 | 2.94 | 49.77 | 51.15 | 49.51 | 890800 |
| 1737070800 | 49.69 | -0.04 | -0.08 | 50.08 | 50.97 | 49.57 | 854943 |
| 1736984400 | 49.73 | 2.84 | 6.06 | 48.43 | 49.885 | 47.88 | 1400763 |
| 1736898000 | 46.89 | 1.11 | 2.42 | 46.36 | 46.89 | 45.51 | 1324501 |
| 1736811600 | 45.78 | -1.52 | -3.21 | 46.38 | 47.02 | 45.4 | 1041826 |
| 1736552400 | 47.3 | -2.72 | -5.44 | 48.78 | 48.9 | 47.05 | 1199692 |
| 1736379600 | 50.02 | -0.18 | -0.36 | 49.59 | 50.35 | 49.27 | 671183 |
| 1736293200 | 50.2 | -0.26 | -0.52 | 50.65 | 50.65 | 49.13 | 867683 |
| 1736206800 | 50.46 | 0.99 | 2.00 | 49.715 | 50.47 | 49.36 | 1592304 |
| 1735947600 | 49.47 | -1.27 | -2.50 | 50.53 | 50.75 | 48.515 | 975553 |
| 1735861200 | 50.74 | -0.74 | -1.44 | 51.37 | 52.59 | 50.57 | 609503 |
| 1735688400 | 51.48 | -0.19 | -0.37 | 51.83 | 52.17 | 51.42 | 653719 |
| 1735602000 | 51.67 | -0.29 | -0.56 | 51.37 | 52.195 | 50.72 | 507522 |
| 1735342800 | 51.96 | -0.04 | -0.08 | 52.12 | 52.2117 | 51.36 | 426562 |
| 1735256400 | 52 | 0.08 | 0.15 | 51.9 | 52.4733 | 51.4701 | 339544 |
| 1735077840 | 51.92 | -0.34 | -0.65 | 52 | 52.385 | 51.7 | 436600 |
| 1734997200 | 52.26 | 0.22 | 0.42 | 52 | 52.495 | 51.6 | 610232 |
| 1734738000 | 52.04 | 1.55 | 3.07 | 49.825 | 52.57 | 49.825 | 2487395 |
| 1734651600 | 50.49 | -0.27 | -0.53 | 52.22 | 52.295 | 50.245 | 1076914 |
| 1734565200 | 50.76 | -1.98 | -3.75 | 53.14 | 54.415 | 50.65 | 1253954 |
| 1734478800 | 52.74 | -0.67 | -1.25 | 53.2157 | 53.26 | 51.92 | 883110 |
| 1734392400 | 53.41 | 0.41 | 0.77 | 52.84 | 54.01 | 52.75 | 903123 |
| 1734133200 | 53 | -0.52 | -0.97 | 53.52 | 53.52 | 52.4 | 765433 |
| 1734046800 | 53.52 | -0.52 | -0.96 | 54.375 | 54.72 | 53.27 | 616778 |
| 1733960400 | 54.04 | 0.97 | 1.83 | 53.57 | 54.32 | 53.29 | 1161405 |
| 1733874000 | 53.07 | -1.59 | -2.91 | 53.98 | 54.09 | 52.505 | 1133596 |
| 1733787600 | 54.66 | -2.06 | -3.63 | 55.35 | 56.44 | 54.625 | 738174 |
| 1733528400 | 56.72 | 0.9 | 1.61 | 56.39 | 57.2 | 55.33 | 810183 |
| 1733442000 | 55.82 | -0.86 | -1.52 | 56.66 | 57.13 | 55.76 | 670924 |
| 1733355600 | 56.68 | 0.04 | 0.07 | 56.82 | 57.3 | 55.98 | 516534 |
| 1733269200 | 56.64 | -0.47 | -0.82 | 57.065 | 57.145 | 56.36 | 378457 |
| 1733182800 | 57.11 | -0.96 | -1.65 | 58.48 | 58.87 | 56.94 | 475492 |
| 1732917840 | 58.07 | 0.35 | 0.61 | 58.49 | 58.66 | 57.57 | 273567 |
| 1732750800 | 57.72 | -0.44 | -0.76 | 58.84 | 59.49 | 57.42 | 738293 |
| 1732664400 | 58.16 | -1.5 | -2.51 | 59.035 | 59.4 | 57.77 | 893486 |
| 1732578000 | 59.66 | 1.96 | 3.40 | 58.75 | 60.13 | 58.215 | 778363 |
| 1732318800 | 57.7 | 0.58 | 1.02 | 57.75 | 57.925 | 57.05 | 784523 |
| 1732232400 | 57.12 | 2.17 | 3.95 | 55.955 | 57.13 | 55.59 | 1018354 |
| 1732146000 | 54.95 | -0.05 | -0.09 | 54.64 | 55.27 | 54.3 | 392787 |
| 1732059600 | 55 | 0.02 | 0.04 | 54.77 | 56.21 | 54.57 | 576173 |
| 1731973200 | 54.98 | -0.02 | -0.04 | 55.045 | 55.9 | 54.78 | 362119 |
| 1731714000 | 55 | -0.76 | -1.36 | 55.94 | 55.94 | 54.84 | 406439 |
| 1731627600 | 55.76 | 0.81 | 1.47 | 55.225 | 56.36 | 54.95 | 565149 |
| 1731541200 | 54.95 | -1.14 | -2.03 | 56.165 | 56.64 | 54.59 | 855212 |
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
