Lee Enterprises Inc (LEE)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
13.386 |
-1,91%
|
10,02
|
9,98
|
10,05
|
10,035
|
16/07/2024 |
9.676 |
-0,29%
|
10,33
|
9,80
|
10,33
|
10,23
|
15/07/2024 |
4.756 |
-2,29%
|
10,36
|
10,26
|
10,52
|
10,26
|
12/07/2024 |
15.797 |
-2,78%
|
11,00
|
10,32
|
11,00
|
10,50
|
11/07/2024 |
2.192 |
-0,28%
|
10,85
|
10,60
|
10,85
|
10,80
|
10/07/2024 |
1.022 |
-1,28%
|
10,91
|
10,83
|
11,02
|
10,83
|
09/07/2024 |
1.503 |
2,05%
|
10,80
|
10,80
|
11,045
|
10,97
|
08/07/2024 |
3.606 |
-5,04%
|
11,32
|
10,75
|
11,32
|
10,75
|
05/07/2024 |
196 |
4,72%
|
11,02
|
11,02
|
11,32
|
11,32
|
04/07/2024 |
1.180 |
0,00%
|
10,75
|
10,75
|
11,07
|
10,81
|
03/07/2024 |
1.180 |
1,98%
|
10,75
|
10,75
|
11,07
|
10,81
|
02/07/2024 |
9.483 |
-1,94%
|
10,86
|
10,60
|
11,21
|
10,60
|
01/07/2024 |
104 |
-2,70%
|
10,99
|
10,81
|
10,99
|
10,81
|
28/06/2024 |
5.140 |
-7,42%
|
11,96
|
10,04
|
11,96
|
11,11
|
27/06/2024 |
3.465 |
0,00%
|
11,98
|
11,98
|
12,00
|
12,00
|
26/06/2024 |
2.242 |
0,00%
|
11,98
|
11,98
|
12,00
|
12,00
|
25/06/2024 |
4.978 |
-0,50%
|
12,01
|
12,00
|
12,03
|
12,00
|
24/06/2024 |
12.495 |
-1,47%
|
12,22
|
11,98
|
12,22
|
12,06
|
21/06/2024 |
9.774 |
1,41%
|
12,10
|
12,10
|
12,24
|
12,24
|
20/06/2024 |
7.674 |
-1,31%
|
12,25
|
12,06
|
12,25
|
12,07
|
19/06/2024 |
22.004 |
0,00%
|
12,53
|
12,16
|
12,53
|
12,23
|
18/06/2024 |
22.004 |
-2,24%
|
12,53
|
12,16
|
12,53
|
12,23
|
17/06/2024 |
13.337 |
-0,80%
|
12,45
|
12,0901
|
12,80
|
12,41
|
14/06/2024 |
20.263 |
-0,24%
|
12,56
|
12,27
|
12,6827
|
12,51
|
13/06/2024 |
5.515 |
-1,18%
|
12,66
|
12,39
|
12,69
|
12,54
|
12/06/2024 |
3.732 |
2,34%
|
12,40
|
12,437
|
12,60
|
12,69
|
11/06/2024 |
5.019 |
-0,32%
|
12,29
|
12,29
|
12,44
|
12,40
|
10/06/2024 |
18.190 |
0,89%
|
12,29
|
12,23
|
12,494
|
12,44
|
07/06/2024 |
14.870 |
-0,41%
|
12,29
|
12,28
|
12,5466
|
12,28
|
06/06/2024 |
5.289 |
-0,16%
|
12,44
|
12,115
|
12,60
|
12,33
|
05/06/2024 |
9.046 |
-0,49%
|
12,44
|
12,20
|
12,56
|
12,24
|
04/06/2024 |
26.588 |
-0,89%
|
12,44
|
12,20
|
12,70
|
12,30
|
03/06/2024 |
22.980 |
-2,28%
|
12,70
|
12,3133
|
12,78
|
12,41
|
31/05/2024 |
12.124 |
-1,09%
|
12,99
|
12,70
|
13,17
|
12,70
|
30/05/2024 |
23.346 |
-0,77%
|
12,99
|
12,80
|
13,3944
|
12,89
|
29/05/2024 |
10.755 |
-1,96%
|
12,99
|
12,80
|
13,2137
|
12,99
|
28/05/2024 |
7.525 |
0,15%
|
12,99
|
13,20
|
13,65
|
13,25
|
27/05/2024 |
3.425 |
0,00%
|
12,99
|
12,75
|
13,23
|
13,23
|
24/05/2024 |
3.425 |
7,13%
|
12,99
|
12,75
|
13,23
|
13,23
|
23/05/2024 |
13.557 |
5,18%
|
12,75
|
12,60
|
13,76
|
12,99
|
22/05/2024 |
5.462 |
-1,04%
|
12,36
|
12,4526
|
12,67
|
12,35
|
21/05/2024 |
5.433 |
-1,11%
|
12,70
|
12,48
|
12,7299
|
12,48
|
20/05/2024 |
5.756 |
3,02%
|
12,35
|
12,35
|
12,71
|
12,62
|
17/05/2024 |
25.995 |
0,25%
|
12,37
|
12,02
|
12,47
|
12,25
|
16/05/2024 |
18.539 |
5,34%
|
11,70
|
11,70
|
12,39
|
12,24
|
15/05/2024 |
2.404 |
-1,11%
|
11,82
|
11,35
|
11,8629
|
11,60
|
14/05/2024 |
4.249 |
0,77%
|
11,77
|
11,50
|
12,00
|
11,73
|
13/05/2024 |
4.973 |
-4,43%
|
12,44
|
11,64
|
12,04
|
11,64
|
10/05/2024 |
9.799 |
-0,08%
|
12,44
|
12,00
|
12,25
|
12,18
|
09/05/2024 |
6.850 |
-1,30%
|
12,44
|
12,007
|
12,44
|
12,19
|
08/05/2024 |
13.475 |
0,49%
|
12,15
|
12,00
|
12,37
|
12,23
|
07/05/2024 |
12.471 |
-0,65%
|
12,27
|
11,85
|
12,545
|
12,17
|
06/05/2024 |
5.087 |
0,00%
|
12,42
|
12,25
|
12,75
|
12,25
|
03/05/2024 |
2.831 |
-2,00%
|
12,75
|
12,25
|
12,4122
|
12,25
|
02/05/2024 |
5.456 |
1,35%
|
12,47
|
11,725
|
12,5518
|
12,375
|
01/05/2024 |
872 |
-1,29%
|
12,47
|
12,23
|
12,47
|
12,22
|
30/04/2024 |
18.062 |
-3,28%
|
12,87
|
11,98
|
12,87
|
12,37
|
29/04/2024 |
2.948 |
1,61%
|
12,64
|
12,595
|
12,843
|
12,843
|
26/04/2024 |
298 |
0,08%
|
12,64
|
12,60
|
12,60
|
12,64
|
25/04/2024 |
4.079 |
0,55%
|
12,64
|
12,60
|
12,60
|
12,72
|
24/04/2024 |
5.452 |
1,92%
|
12,64
|
12,51
|
12,7009
|
12,75
|
23/04/2024 |
2.837 |
0,87%
|
12,64
|
12,50
|
12,695
|
12,78
|
22/04/2024 |
2.793 |
-1,55%
|
12,82
|
12,57
|
12,89
|
12,67
|
19/04/2024 |
1.713 |
0,47%
|
12,76
|
12,54
|
12,6795
|
12,87
|
18/04/2024 |
2.657 |
-0,08%
|
12,68
|
12,54
|
12,81
|
12,81
|
17/04/2024 |
858 |
1,75%
|
12,68
|
12,54
|
12,5648
|
12,82
|
16/04/2024 |
8.134 |
-1,41%
|
13,00
|
12,55
|
13,03
|
12,60
|
15/04/2024 |
3.451 |
-1,35%
|
12,65
|
12,3501
|
12,75
|
12,39
|
12/04/2024 |
11.639 |
-0,95%
|
12,65
|
12,58
|
13,05
|
12,56
|
11/04/2024 |
4.633 |
1,85%
|
12,65
|
12,45
|
12,65
|
12,68
|
10/04/2024 |
2.075 |
0,08%
|
12,19
|
12,5476
|
12,5899
|
12,45
|
09/04/2024 |
3.759 |
1,14%
|
12,39
|
12,245
|
12,44
|
12,44
|
08/04/2024 |
19.520 |
-1,91%
|
12,35
|
12,095
|
12,50
|
12,30
|
05/04/2024 |
19.532 |
2,12%
|
12,35
|
11,58
|
12,62
|
12,54
|
04/04/2024 |
24.052 |
-0,81%
|
12,35
|
12,00
|
12,7746
|
12,24
|
03/04/2024 |
17.287 |
0,33%
|
15,63
|
12,34
|
12,8405
|
12,34
|
02/04/2024 |
31.462 |
-6,25%
|
15,63
|
11,95
|
12,95
|
12,30
|
01/04/2024 |
21.425 |
-1,58%
|
15,63
|
12,94
|
13,37
|
13,12
|
28/03/2024 |
13.592 |
-11,37%
|
15,63
|
13,26
|
14,84
|
13,56
|
27/03/2024 |
26.573 |
-0,39%
|
15,63
|
14,5501
|
15,63
|
15,30
|
26/03/2024 |
39.749 |
-0,52%
|
15,07
|
15,02
|
15,89
|
15,36
|
25/03/2024 |
59.534 |
9,50%
|
14,10
|
14,06
|
15,64
|
15,44
|
22/03/2024 |
36.477 |
3,91%
|
13,75
|
13,44
|
14,63
|
14,10
|
21/03/2024 |
20.134 |
-1,02%
|
13,75
|
13,435
|
13,76
|
13,57
|
20/03/2024 |
18.413 |
2,24%
|
10,40
|
13,475
|
13,94
|
13,71
|
19/03/2024 |
29.556 |
-0,74%
|
10,40
|
12,89
|
13,75
|
13,41
|
18/03/2024 |
61.673 |
18,90%
|
10,40
|
11,65
|
14,2138
|
13,495
|
15/03/2024 |
69.046 |
9,56%
|
10,40
|
10,35
|
12,57
|
11,35
|
14/03/2024 |
8.367 |
0,87%
|
10,40
|
10,35
|
10,48
|
10,49
|
13/03/2024 |
19.415 |
0,48%
|
10,45
|
10,28
|
10,80
|
10,40
|
12/03/2024 |
6.560 |
-1,05%
|
10,50
|
10,38
|
10,5863
|
10,35
|
11/03/2024 |
27.459 |
-5,00%
|
11,00
|
10,33
|
11,29
|
10,46
|
08/03/2024 |
47.441 |
-0,09%
|
10,97
|
10,46
|
11,30
|
11,00
|
07/03/2024 |
84.593 |
9,01%
|
10,05
|
10,00
|
11,125
|
11,01
|
06/03/2024 |
102.053 |
7,79%
|
9,47
|
9,26
|
10,75
|
10,10
|
05/03/2024 |
6.749 |
-1,06%
|
9,45
|
9,20
|
9,46
|
9,31
|
04/03/2024 |
11.032 |
-1,57%
|
9,47
|
9,3663
|
9,62
|
9,41
|
01/03/2024 |
3.254 |
-2,67%
|
9,58
|
9,49
|
9,762
|
9,49
|
29/02/2024 |
4.533 |
0,83%
|
9,58
|
9,54
|
9,855
|
9,75
|
28/02/2024 |
3.736 |
2,00%
|
9,58
|
9,65
|
9,70
|
9,67
|