Premium
Loar Holdings Inc (LOAR)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.915 | -2.57133266197 | 74.475 | 78.18 | 72 | 667218 | 74.79402151 | CS |
| 4 | -7.55 | -9.42454125577 | 80.11 | 81.34 | 71.75 | 761779 | 75.07685284 | CS |
| 12 | -5.41 | -6.93856611517 | 77.97 | 96.99 | 71.75 | 550352 | 81.17093612 | CS |
| 26 | 16.34 | 29.0643898968 | 56.22 | 96.99 | 52.26 | 368262 | 77.31151591 | CS |
| 52 | 27.56 | 61.2444444444 | 45 | 96.99 | 42.57 | 386713 | 69.47882883 | CS |
| 156 | 27.56 | 61.2444444444 | 45 | 96.99 | 42.57 | 386713 | 69.47882883 | CS |
| 260 | 27.56 | 61.2444444444 | 45 | 96.99 | 42.57 | 386713 | 69.47882883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731541200 | 80.94 | -7.17 | -8.14 | 86.33 | 86.9 | 78.43 | 765745 |
| 1731454800 | 88.11 | -1.2 | -1.34 | 90.54 | 91.9 | 87.11 | 409664 |
| 1731368400 | 89.31 | 0.45 | 0.51 | 94.92 | 95.35 | 88.41 | 436844 |
| 1731109200 | 88.86 | 4.18 | 4.94 | 85.48 | 89.96 | 85.43 | 230977 |
| 1731022800 | 84.68 | 1.04 | 1.24 | 83.72 | 86.3 | 82.36 | 355276 |
| 1730936400 | 83.64 | 0.38 | 0.46 | 86.68 | 87.07 | 82.75 | 642984 |
| 1730850000 | 83.26 | -3.74 | -4.30 | 86.95 | 87.6 | 82.82 | 444421 |
| 1730763600 | 87 | -1.35 | -1.53 | 88.32 | 90.7 | 86.58 | 368491 |
| 1730500800 | 88.35 | 2.17 | 2.52 | 86.7 | 90.0099 | 85.46 | 449911 |
| 1730414400 | 86.18 | -1.74 | -1.98 | 87.14 | 89.0699 | 85.53 | 431491 |
| 1730328000 | 87.92 | -1.32 | -1.48 | 89.94 | 92.17 | 87.07 | 479087 |
| 1730241600 | 89.24 | 2.37 | 2.73 | 87 | 89.43 | 85.14 | 299144 |
| 1730155200 | 86.87 | 2.29 | 2.71 | 85.53 | 88.04 | 84.35 | 396902 |
| 1729896000 | 84.58 | 4.51 | 5.63 | 82.51 | 85.64 | 81.5 | 384361 |
| 1729809600 | 80.07 | 0 | 0.00 | 80.1 | 81.63 | 78.96 | 134084 |
| 1729723200 | 80.07 | -0.97 | -1.20 | 80.55 | 82.4795 | 78.67 | 255658 |
| 1729636800 | 81.04 | 1.26 | 1.58 | 79.48 | 81.78 | 76.95 | 331907 |
| 1729550400 | 79.78 | 1.29 | 1.64 | 78.37 | 81.15 | 77.16 | 197294 |
| 1729291200 | 78.49 | 0.74 | 0.95 | 77.97 | 79.4799 | 77.0658 | 155248 |
| 1729204800 | 77.75 | 1.09 | 1.42 | 76.75 | 79.72 | 76.3762 | 171923 |
| 1729118400 | 76.66 | 2.44 | 3.29 | 75.09 | 76.81 | 73.2801 | 150941 |
| 1729032000 | 74.22 | -2.89 | -3.75 | 76.73 | 76.96 | 73.85 | 160416 |
| 1728945600 | 77.11 | 0.1 | 0.13 | 77.03 | 77.4729 | 75.06 | 119768 |
| 1728686400 | 77.01 | 3.01 | 4.07 | 75.59 | 78.09 | 74.37 | 176867 |
| 1728600000 | 74 | -1.13 | -1.50 | 74.77 | 75.9599 | 72.621 | 147698 |
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
