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 | -6.83 | -8.90598513496 | 76.69 | 78.69 | 69.29 | 381860 | 74.65949297 | CS |
| 4 | -9.72 | -12.2141241518 | 79.58 | 82.98 | 69.29 | 281257 | 77.17187395 | CS |
| 12 | -21.23 | -23.3066198265 | 91.09 | 96.99 | 69.29 | 532346 | 79.04730886 | CS |
| 26 | -4.14 | -5.59459459459 | 74 | 96.99 | 66.75 | 387014 | 79.01618376 | CS |
| 52 | 24.86 | 55.2444444444 | 45 | 96.99 | 42.57 | 370542 | 70.56968397 | CS |
| 156 | 24.86 | 55.2444444444 | 45 | 96.99 | 42.57 | 370542 | 70.56968397 | CS |
| 260 | 24.86 | 55.2444444444 | 45 | 96.99 | 42.57 | 370542 | 70.56968397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 69.86 | -4.21 | -5.68 | 74.38 | 74.77 | 69.29 | 458685 |
| 1739403600 | 74.07 | -1.59 | -2.10 | 73.95 | 76.03 | 73.4837 | 332371 |
| 1739317200 | 75.66 | -2.18 | -2.80 | 77.5 | 78.03 | 75.65 | 464295 |
| 1739230800 | 77.84 | 0.37 | 0.48 | 77.68 | 78.69 | 76.56 | 256575 |
| 1738971600 | 77.47 | 1.26 | 1.65 | 76.69 | 78.5 | 75.515 | 397372 |
| 1738885200 | 76.21 | -0.41 | -0.54 | 76.46 | 77.7999 | 73.94 | 351228 |
| 1738798800 | 76.62 | -0.62 | -0.80 | 77.44 | 78.07 | 75.805 | 334035 |
| 1738712400 | 77.24 | -1.65 | -2.09 | 78.26 | 78.725 | 75.83 | 316296 |
| 1738626000 | 78.89 | -0.59 | -0.74 | 77.69 | 79.895 | 76.86 | 154600 |
| 1738366800 | 79.48 | -0.63 | -0.79 | 80.64 | 81.11 | 79.16 | 163203 |
| 1738280400 | 80.11 | 1.5 | 1.91 | 80.01 | 80.86 | 79.13 | 166474 |
| 1738194000 | 78.61 | -0.71 | -0.90 | 79.57 | 80.41 | 77.86 | 193927 |
| 1738107600 | 79.32 | 2.62 | 3.42 | 77.63 | 80.07 | 76.57 | 217495 |
| 1738021200 | 76.7 | -3.05 | -3.82 | 76.63 | 78.37 | 75.48 | 320156 |
| 1737762000 | 79.75 | -2.18 | -2.66 | 80.29 | 81.35 | 79.47 | 263543 |
| 1737675600 | 81.93 | 0 | 0.00 | 81.93 | 81.93 | 81.93 | 0 |
| 1737589200 | 81.93 | -0.46 | -0.56 | 82.11 | 82.98 | 81.08 | 247045 |
| 1737502800 | 82.39 | 3.49 | 4.42 | 80.81 | 82.58 | 79.915 | 281128 |
| 1737157200 | 78.9 | 0.05 | 0.06 | 79.58 | 80.82 | 78.86 | 144189 |
| 1737070800 | 78.85 | 0.83 | 1.06 | 78.26 | 78.95 | 77.23 | 231748 |
| 1736984400 | 78.02 | 2.99 | 3.99 | 78.14 | 79.0925 | 77.015 | 591623 |
| 1736898000 | 75.03 | 2.04 | 2.79 | 74.05 | 75.415 | 73.6412 | 162740 |
| 1736811600 | 72.99 | 0.43 | 0.59 | 71.29 | 73.195 | 71 | 212470 |
| 1736552400 | 72.56 | -0.14 | -0.19 | 72.03 | 72.705 | 71.01 | 225149 |
| 1736379600 | 72.7 | -2.18 | -2.91 | 74.1 | 74.73 | 72 | 836725 |
| 1736293200 | 74.88 | -1.29 | -1.69 | 76.55 | 77.87 | 74.59 | 660951 |
| 1736206800 | 76.17 | -0.13 | -0.17 | 77.17 | 78.58 | 75.84 | 645016 |
| 1735947600 | 76.3 | 2.32 | 3.14 | 74.39 | 76.71 | 74.14 | 564780 |
| 1735861200 | 73.98 | 0.07 | 0.09 | 74.53 | 74.98 | 72.58 | 405259 |
| 1735688400 | 73.91 | -0.52 | -0.70 | 75.13 | 75.48 | 73.61 | 601860 |
| 1735602000 | 74.43 | -0.42 | -0.56 | 73.76 | 74.51 | 72 | 700143 |
| 1735342800 | 74.85 | -1.79 | -2.34 | 76.07 | 76.82 | 74.1 | 942928 |
| 1735256400 | 76.64 | 1.28 | 1.70 | 75.95 | 77.23 | 75 | 457074 |
| 1735077840 | 75.36 | 1.07 | 1.44 | 74.56 | 75.9 | 74.12 | 269112 |
| 1734997200 | 74.29 | 1.46 | 2.00 | 73.3 | 76.4999 | 71.75 | 582625 |
| 1734738000 | 72.83 | -1.06 | -1.43 | 73.5 | 74.32 | 72 | 2159717 |
| 1734651600 | 73.89 | -0.79 | -1.06 | 75.52 | 76.01 | 72.335 | 737327 |
| 1734565200 | 74.68 | -1.64 | -2.15 | 77 | 77.6 | 73.86 | 899929 |
| 1734478800 | 76.32 | -3.55 | -4.44 | 79.08 | 79.25 | 75.31 | 901492 |
| 1734392400 | 79.87 | 0.73 | 0.92 | 78.545 | 81.34 | 78.545 | 728899 |
| 1734133200 | 79.14 | -0.18 | -0.23 | 80 | 81.11 | 77.4301 | 925248 |
| 1734046800 | 79.32 | -4.96 | -5.89 | 83.67 | 84.165 | 79.25 | 1283730 |
| 1733960400 | 84.28 | -3.41 | -3.89 | 87.24 | 87.34 | 83.78 | 3953332 |
| 1733874000 | 87.69 | -3.39 | -3.72 | 91.55 | 92.48 | 86.48 | 536702 |
| 1733787600 | 91.08 | -0.92 | -1.00 | 90.88 | 96.99 | 90.53 | 481890 |
| 1733528400 | 92 | 1.93 | 2.14 | 90.17 | 92.76 | 89.97 | 227752 |
| 1733442000 | 90.07 | -1.73 | -1.88 | 90.46 | 91.885 | 89.8701 | 305995 |
| 1733355600 | 91.8 | 2.76 | 3.10 | 89.19 | 93.5 | 89.19 | 232036 |
| 1733269200 | 89.04 | -2.07 | -2.27 | 89.8 | 92 | 88.92 | 538872 |
| 1733182800 | 91.11 | -0.97 | -1.05 | 92.08 | 93.08 | 88.8 | 218907 |
| 1732917840 | 92.08 | 3.25 | 3.66 | 90.08 | 92.74 | 88.45 | 169189 |
| 1732750800 | 88.83 | -0.42 | -0.47 | 91.73 | 95.36 | 88.8 | 354611 |
| 1732664400 | 89.25 | 0.19 | 0.21 | 88.6 | 91.83 | 87.61 | 254748 |
| 1732578000 | 89.06 | -5.28 | -5.60 | 95.19 | 96.6 | 89.06 | 445041 |
| 1732318800 | 94.34 | 3.6 | 3.97 | 91.09 | 94.69 | 90.955 | 238436 |
| 1732232400 | 90.74 | 2.68 | 3.04 | 88.2 | 93.17 | 87.6953 | 255409 |
| 1732146000 | 88.06 | 0.3 | 0.34 | 88.3 | 88.8102 | 86.01 | 327095 |
| 1732059600 | 87.76 | 5.83 | 7.12 | 82.18 | 88.55 | 82.18 | 310593 |
| 1731973200 | 81.93 | 1.13 | 1.40 | 80.93 | 83.18 | 80.19 | 205312 |
| 1731714000 | 80.8 | -1.37 | -1.67 | 82.14 | 84.25 | 80.31 | 234760 |
| 1731627600 | 82.17 | 1.23 | 1.52 | 81.23 | 82.81 | 78.01 | 412048 |
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
