Premium
Loar Holdings Inc (LOAR)
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 | 2.25 | 2.82876540106 | 79.54 | 82.415 | 78.125 | 936280 | 80.38526292 | CS |
| 4 | 17.74 | 27.6971116315 | 64.05 | 82.415 | 63.06 | 920639 | 73.26807199 | CS |
| 12 | 18.13 | 28.479421929 | 63.66 | 82.415 | 53.15 | 863046 | 65.02246475 | CS |
| 26 | 10.57 | 14.8413367032 | 71.22 | 82.415 | 53.15 | 944906 | 65.6486098 | CS |
| 52 | -0.04 | -0.0488818281804 | 81.83 | 83.43 | 53.15 | 879907 | 69.33004562 | CS |
| 156 | 36.79 | 81.7555555556 | 45 | 100 | 42.57 | 704712 | 72.86166884 | CS |
| 260 | 36.79 | 81.7555555556 | 45 | 100 | 42.57 | 704712 | 72.86166884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 80.9 | 0.64 | 0.80 | 80.62 | 81.55 | 78.74 | 645348 |
| 1782945600 | 80.26 | -0.35 | -0.43 | 80.87 | 82.18 | 79.7 | 831711 |
| 1782859200 | 80.61 | 0.86 | 1.08 | 80.26 | 82.06 | 79.7525 | 1410247 |
| 1782772800 | 79.75 | 0.61 | 0.77 | 79.54 | 81.08 | 78.125 | 857813 |
| 1782513600 | 79.14 | 1.77 | 2.29 | 76.21 | 79.52 | 76.185 | 2125320 |
| 1782427200 | 77.37 | 3.57 | 4.84 | 75.05 | 80 | 74.6 | 1126517 |
| 1782340800 | 73.8 | 2.2 | 3.07 | 71.99 | 74.125 | 71.99 | 930532 |
| 1782254400 | 71.6 | 0.59 | 0.83 | 69.69 | 72.08 | 69.62 | 591393 |
| 1782168000 | 71.01 | -0.66 | -0.92 | 71.4 | 71.69 | 69.85 | 639179 |
| 1781822400 | 71.67 | 3.74 | 5.51 | 69.04 | 71.86 | 68.195 | 1123052 |
| 1781736000 | 67.93 | 0.15 | 0.22 | 67.55 | 70.235 | 67.24 | 829435 |
| 1781649600 | 67.78 | -0.92 | -1.34 | 68.96 | 69.925 | 67.61 | 832561 |
| 1781563200 | 68.7 | 0.61 | 0.90 | 69.25 | 71.63 | 68.64 | 845611 |
| 1781304000 | 68.09 | -0.82 | -1.19 | 69.49 | 69.79 | 67.705 | 751312 |
| 1781217600 | 68.91 | 4.04 | 6.23 | 65.84 | 69.21 | 65 | 679862 |
| 1781131200 | 64.87 | -0.63 | -0.96 | 63.12 | 66.569999 | 63.12 | 571263 |
| 1781044800 | 65.5 | 2.19 | 3.46 | 63.76 | 67.23 | 63.6 | 1010645 |
| 1780958400 | 63.31 | 0.02 | 0.03 | 64.05 | 65.59 | 63.06 | 769702 |
| 1780699200 | 63.29 | -1.5 | -2.32 | 64.11 | 64.43 | 62.6226 | 453740 |
| 1780612800 | 64.79 | 1.77 | 2.81 | 63.72 | 66.17 | 63.31 | 670776 |
| 1780526400 | 63.02 | -0.92 | -1.44 | 62.91 | 65.379999 | 61.305 | 624612 |
| 1780440000 | 63.94 | 1.34 | 2.14 | 62.81 | 64.4799 | 62.01 | 384706 |
| 1780353600 | 62.6 | -1.88 | -2.92 | 63.48 | 63.915 | 61.42 | 689709 |
| 1780094400 | 64.48 | -0.71 | -1.09 | 64.65 | 65.819999 | 63.88 | 780912 |
| 1780008000 | 65.19 | 3.04 | 4.89 | 62 | 66.51 | 61.65 | 887515 |
| 1779921600 | 62.15 | -0.73 | -1.16 | 63.25 | 63.9799 | 62.07 | 513272 |
| 1779835200 | 62.88 | 0.54 | 0.87 | 63.49 | 64.444999 | 62.78 | 471636 |
| 1779489600 | 62.34 | -0.21 | -0.34 | 62.65 | 63.98 | 61.64 | 463247 |
| 1779403200 | 62.55 | 1.71 | 2.81 | 59.81 | 62.65 | 59.31 | 464008 |
| 1779316800 | 60.84 | 1.65 | 2.79 | 60 | 61.42 | 58.328 | 596216 |
| 1779230400 | 59.19 | 0.51 | 0.87 | 59.19 | 60.37 | 57.5 | 627204 |
| 1779144000 | 58.68 | 1.28 | 2.23 | 57.66 | 59.63 | 56.845 | 749960 |
| 1778884800 | 57.4 | -4.67 | -7.52 | 60.76 | 61.025 | 56.91 | 868399 |
| 1778798400 | 62.07 | 0.73 | 1.19 | 62.14 | 62.385 | 60.85 | 654352 |
| 1778712000 | 61.34 | 0.39 | 0.64 | 60.04 | 61.99 | 58.915 | 1079642 |
| 1778625600 | 60.95 | -0.27 | -0.44 | 60.66 | 61.06 | 58.93 | 808613 |
| 1778539200 | 61.22 | 1.42 | 2.37 | 59.2 | 61.79 | 57.565 | 1033234 |
| 1778280000 | 59.8 | -0.3 | -0.50 | 60.58 | 64.845 | 59.69 | 1837443 |
| 1778193600 | 60.1 | -1.73 | -2.80 | 64 | 64.2525 | 58.95 | 1633287 |
| 1778107200 | 61.83 | 4.11 | 7.12 | 58.99 | 63.45 | 58.99 | 1423057 |
| 1778020800 | 57.72 | 2.13 | 3.83 | 56.52 | 58.14 | 56.52 | 973302 |
| 1777934400 | 55.59 | 0.22 | 0.40 | 55.35 | 57.72 | 55.33 | 884155 |
| 1777675200 | 55.37 | -0.75 | -1.34 | 56.12 | 56.63 | 55.2 | 512282 |
| 1777588800 | 56.12 | 2.37 | 4.41 | 54.43 | 56.49 | 54.1 | 680402 |
| 1777502400 | 53.75 | -2.73 | -4.83 | 56.15 | 56.2 | 53.15 | 1032117 |
| 1777416000 | 56.48 | -1.68 | -2.89 | 57.89 | 57.98 | 55.975 | 850409 |
| 1777329600 | 58.16 | 0.84 | 1.47 | 57.43 | 59.11 | 57.01 | 1212374 |
| 1777070400 | 57.32 | -1.6 | -2.72 | 58.13 | 58.625 | 57.23 | 928253 |
| 1776984000 | 58.92 | -0.67 | -1.12 | 59.74 | 60.7 | 58 | 1191856 |
| 1776897600 | 59.59 | -2.54 | -4.09 | 63.3 | 63.315 | 59.05 | 1122269 |
| 1776811200 | 62.13 | -6.44 | -9.39 | 67.94 | 68.41 | 61.625 | 1520400 |
| 1776724800 | 68.57 | 1.09 | 1.62 | 67 | 68.67 | 66.47 | 585664 |
| 1776465600 | 67.48 | 5.67 | 9.17 | 62.8 | 67.92 | 62.8 | 894643 |
| 1776379200 | 61.81 | -3.69 | -5.63 | 65.55 | 65.55 | 61.8 | 740149 |
| 1776292800 | 65.5 | -1.65 | -2.46 | 67.12 | 67.495 | 65.44 | 557877 |
| 1776206400 | 67.15 | 1.05 | 1.59 | 66.989999 | 67.71 | 66.105 | 656344 |
| 1776120000 | 66.099999 | 1.78 | 2.77 | 63.66 | 66.22 | 63.66 | 567351 |
| 1775860800 | 64.319999 | -0.06 | -0.09 | 64.5 | 65.06 | 63.625 | 409647 |
| 1775774400 | 64.379999 | 1.37 | 2.17 | 62.52 | 65.78 | 62.43 | 713859 |
| 1775688000 | 63.01 | 4.77 | 8.19 | 61.43 | 63.96 | 61.43 | 1207619 |
| 1775601600 | 58.24 | -0.2 | -0.34 | 57.93 | 58.38 | 56.965 | 1177342 |
| 1775515200 | 58.44 | 1.4 | 2.45 | 57.05 | 59.11 | 57.05 | 808436 |
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.
