Premium
Lazard Inc (LAZ)
NYSE
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 | -3.23 | -6.39224223234 | 50.53 | 50.75 | 47.3 | 1026681 | 50.09798007 | CS |
| 4 | -6.22 | -11.6218236173 | 53.52 | 54.415 | 47.3 | 885902 | 51.37790234 | CS |
| 12 | -6.42 | -11.9508562919 | 53.72 | 61.14 | 47.3 | 830814 | 54.19739362 | CS |
| 26 | 7.85 | 19.8986058302 | 39.45 | 61.14 | 39.2 | 780432 | 50.50937904 | CS |
| 52 | 9.39 | 24.7691901873 | 37.91 | 61.14 | 35.56 | 901035 | 44.05480441 | CS |
| 156 | 1.3 | 2.82608695652 | 46 | 61.14 | 25.82 | 807538 | 37.96184481 | CS |
| 260 | 4.06 | 9.38945420907 | 43.24 | 61.14 | 20.94 | 748149 | 38.16294997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 47.3 | -2.72 | -5.44 | 48.78 | 48.9 | 47.05 | 1199692 |
| 1736466000 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 0 |
| 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 |
| 1731454800 | 56.09 | -1.87 | -3.23 | 57.8 | 58.02 | 55.92 | 693769 |
| 1731368400 | 57.96 | -0.48 | -0.82 | 59.54 | 60.35 | 57.88 | 1087950 |
| 1731109200 | 58.44 | -0.34 | -0.58 | 58.195 | 59.4 | 57.73 | 1287064 |
| 1731022800 | 58.78 | -2.23 | -3.66 | 59.655 | 60.61 | 58.44 | 1283914 |
| 1730936400 | 61.01 | 7.83 | 14.72 | 56.5 | 61.14 | 56.5 | 2928239 |
| 1730850000 | 53.18 | 0.73 | 1.39 | 52.455 | 53.4 | 52.455 | 860493 |
| 1730763600 | 52.45 | -0.86 | -1.61 | 52.06 | 52.75 | 51.4727 | 1007931 |
| 1730500800 | 53.31 | 0.32 | 0.60 | 53.14 | 54.19 | 52.81 | 999021 |
| 1730414400 | 52.99 | 2.3 | 4.54 | 50.65 | 54.18 | 50.33 | 1760764 |
| 1730328000 | 50.69 | -0.62 | -1.21 | 51.275 | 51.86 | 50.63 | 526429 |
| 1730241600 | 51.31 | -0.36 | -0.70 | 51.21 | 51.78 | 50.92 | 550415 |
| 1730155200 | 51.67 | 0.55 | 1.08 | 51.87 | 52 | 50.79 | 772016 |
| 1729896000 | 51.12 | 0.24 | 0.47 | 51 | 51.71 | 50.69 | 505008 |
| 1729809600 | 50.88 | -0.23 | -0.45 | 51.6 | 51.88 | 50.55 | 813452 |
| 1729723200 | 51.11 | -1.43 | -2.72 | 52.51 | 52.68 | 50.99 | 785227 |
| 1729636800 | 52.54 | -0.1 | -0.19 | 52.66 | 52.75 | 51.94 | 480343 |
| 1729550400 | 52.64 | -0.77 | -1.44 | 53.3 | 53.365 | 52.37 | 281496 |
| 1729291200 | 53.41 | -0.18 | -0.34 | 53.72 | 54.06 | 52.9698 | 695686 |
| 1729204800 | 53.59 | -0.71 | -1.31 | 54.39 | 54.725 | 53.535 | 532699 |
| 1729118400 | 54.3 | 1.2 | 2.26 | 53.75 | 54.57 | 53.475 | 768442 |
| 1729032000 | 53.1 | 0.91 | 1.74 | 52.45 | 53.785 | 52.2075 | 602395 |
| 1728945600 | 52.19 | -0.51 | -0.97 | 52.7 | 53.1 | 51.92 | 753447 |
| 1728686400 | 52.7 | 2.69 | 5.38 | 50.07 | 52.88 | 50.07 | 1183225 |
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
