Lee Enterprises Inc (LEE)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
7.291 |
-3,56%
|
10,00
|
9,48
|
9,99
|
9,48
|
26/02/2024 |
5.134 |
-1,40%
|
10,00
|
9,75
|
10,00
|
9,83
|
23/02/2024 |
3.879 |
1,84%
|
9,86
|
9,79
|
9,9889
|
9,97
|
22/02/2024 |
12.414 |
-1,01%
|
9,78
|
9,79
|
10,116
|
9,79
|
21/02/2024 |
6.293 |
-0,20%
|
9,78
|
9,87
|
10,092
|
9,89
|
20/02/2024 |
8.343 |
0,10%
|
9,78
|
9,80
|
10,43
|
9,91
|
19/02/2024 |
2.530 |
0,00%
|
9,78
|
9,78
|
9,985
|
9,90
|
16/02/2024 |
2.530 |
0,30%
|
9,78
|
9,78
|
9,985
|
9,90
|
15/02/2024 |
16.234 |
-1,22%
|
9,90
|
9,66
|
10,00
|
9,75
|
14/02/2024 |
33.987 |
-8,61%
|
10,86
|
9,87
|
11,15
|
9,87
|
13/02/2024 |
287.811 |
7,07%
|
9,90
|
9,73
|
12,83
|
10,60
|
12/02/2024 |
27.155 |
-1,19%
|
10,10
|
9,86
|
10,6218
|
9,97
|
09/02/2024 |
83.107 |
3,17%
|
9,89
|
9,625
|
10,68
|
10,09
|
08/02/2024 |
37.286 |
0,41%
|
9,71
|
9,66
|
10,27
|
9,70
|
07/02/2024 |
44.750 |
-2,03%
|
9,90
|
9,64
|
10,37
|
9,66
|
06/02/2024 |
41.808 |
-1,10%
|
9,98
|
9,86
|
10,63
|
9,86
|
05/02/2024 |
39.036 |
-0,10%
|
9,63
|
9,87
|
10,70
|
9,97
|
02/02/2024 |
27.633 |
3,43%
|
9,63
|
9,60
|
10,00
|
9,95
|
01/02/2024 |
76.865 |
-11,17%
|
10,83
|
9,52
|
11,49
|
9,62
|
31/01/2024 |
15.932 |
0,00%
|
10,80
|
11,6584
|
11,6584
|
10,83
|
30/01/2024 |
33.526 |
2,07%
|
10,76
|
10,41
|
11,11
|
10,83
|
29/01/2024 |
32.373 |
-0,84%
|
10,76
|
10,36
|
11,38
|
10,61
|
26/01/2024 |
39.190 |
-7,68%
|
10,70
|
10,7238
|
12,39
|
10,70
|
25/01/2024 |
28.686 |
8,11%
|
10,70
|
10,89
|
11,73
|
11,5788
|
24/01/2024 |
12.136 |
0,75%
|
10,70
|
10,70
|
11,09
|
10,70
|
23/01/2024 |
8.006 |
1,05%
|
10,60
|
10,43
|
10,7399
|
10,62
|
22/01/2024 |
22.195 |
3,65%
|
10,10
|
10,01
|
10,93
|
10,51
|
19/01/2024 |
21.016 |
1,50%
|
9,75
|
9,86
|
10,47
|
10,14
|
18/01/2024 |
25.004 |
3,85%
|
9,75
|
9,5599
|
10,00
|
9,99
|
17/01/2024 |
10.774 |
6,87%
|
9,07
|
9,22
|
9,8772
|
9,64
|
16/01/2024 |
35.815 |
6,49%
|
8,41
|
8,38
|
9,30
|
9,02
|
15/01/2024 |
13.146 |
4,83%
|
8,07
|
8,10
|
8,47
|
8,47
|
12/01/2024 |
13.146 |
4,83%
|
8,07
|
8,10
|
8,47
|
8,47
|
11/01/2024 |
4.971 |
-0,74%
|
8,07
|
8,07
|
8,30
|
8,08
|
10/01/2024 |
21.799 |
-1,35%
|
8,33
|
7,95
|
8,15
|
8,06
|
09/01/2024 |
4.172 |
-1,59%
|
8,33
|
8,095
|
8,3339
|
8,07
|
08/01/2024 |
5.543 |
2,50%
|
8,07
|
8,0294
|
8,28
|
8,20
|
05/01/2024 |
8.252 |
-1,48%
|
8,06
|
8,00
|
8,45
|
8,00
|
04/01/2024 |
6.298 |
1,37%
|
8,06
|
8,10
|
8,53
|
8,12
|
03/01/2024 |
13.663 |
-0,62%
|
8,01
|
7,96
|
8,4999
|
8,01
|
02/01/2024 |
6.361 |
2,41%
|
7,81
|
7,96
|
8,33
|
8,06
|
29/12/2023 |
28.205 |
-0,38%
|
7,81
|
7,845
|
8,005
|
7,87
|
28/12/2023 |
36.094 |
2,83%
|
7,56
|
7,6647
|
7,94
|
7,90
|
27/12/2023 |
38.615 |
-5,50%
|
7,97
|
7,70
|
8,21
|
7,6825
|
26/12/2023 |
35.200 |
-2,28%
|
8,36
|
7,63
|
8,588
|
8,13
|
22/12/2023 |
21.079 |
1,34%
|
8,20
|
8,06
|
8,57
|
8,32
|
21/12/2023 |
13.670 |
2,11%
|
8,20
|
7,90
|
8,25
|
8,21
|
20/12/2023 |
13.141 |
1,01%
|
8,40
|
7,71
|
8,89
|
8,04
|
19/12/2023 |
27.128 |
-8,92%
|
9,00
|
7,96
|
8,89
|
7,96
|
18/12/2023 |
4.727 |
-2,67%
|
9,00
|
8,70
|
9,00
|
8,74
|
15/12/2023 |
17.420 |
2,63%
|
9,00
|
8,75
|
9,0018
|
8,98
|
14/12/2023 |
5.634 |
-0,11%
|
8,95
|
8,75
|
9,33
|
8,75
|
13/12/2023 |
20.446 |
-0,34%
|
8,95
|
8,6504
|
9,33
|
8,76
|
12/12/2023 |
7.801 |
-3,30%
|
9,13
|
8,7147
|
9,49
|
8,79
|
11/12/2023 |
9.650 |
-4,32%
|
9,75
|
9,225
|
9,72
|
9,09
|
08/12/2023 |
5.101 |
2,59%
|
10,75
|
9,14
|
9,83
|
9,50
|
07/12/2023 |
16.610 |
-14,34%
|
10,75
|
9,06
|
10,84
|
9,26
|
06/12/2023 |
4.344 |
-1,73%
|
11,14
|
11,0801
|
11,39
|
10,81
|
05/12/2023 |
1.352 |
-0,90%
|
11,38
|
11,10
|
11,30
|
11,00
|
04/12/2023 |
4.455 |
-2,63%
|
11,38
|
11,23
|
11,40
|
11,10
|
01/12/2023 |
3.723 |
0,26%
|
11,31
|
11,2486
|
11,76
|
11,40
|
30/11/2023 |
3.662 |
1,43%
|
11,21
|
11,21
|
11,76
|
11,37
|
29/11/2023 |
10.979 |
1,91%
|
11,12
|
10,94
|
11,40
|
11,21
|
28/11/2023 |
5.959 |
2,76%
|
10,50
|
10,21
|
11,50
|
10,80
|
27/11/2023 |
10.401 |
0,38%
|
10,32
|
10,21
|
10,57
|
10,51
|
24/11/2023 |
1.512 |
2,08%
|
10,09
|
10,09
|
10,405
|
10,30
|
23/11/2023 |
3.874 |
0,00%
|
10,27
|
9,99
|
10,11
|
10,09
|
22/11/2023 |
3.874 |
0,00%
|
10,27
|
9,99
|
10,11
|
10,09
|
21/11/2023 |
4.619 |
-1,56%
|
10,27
|
9,861
|
10,68
|
10,09
|
20/11/2023 |
5.145 |
2,81%
|
9,84
|
9,96
|
10,50
|
10,25
|
17/11/2023 |
2.963 |
2,57%
|
9,84
|
9,7603
|
9,998
|
9,97
|
16/11/2023 |
9.564 |
1,04%
|
9,20
|
9,61
|
9,98
|
9,72
|
15/11/2023 |
8.829 |
6,51%
|
9,20
|
9,20
|
9,99
|
9,66
|
14/11/2023 |
14.143 |
3,30%
|
8,93
|
8,52
|
9,35
|
9,07
|
13/11/2023 |
8.056 |
0,34%
|
8,93
|
8,85
|
9,00
|
8,8599
|
10/11/2023 |
5.411 |
-1,56%
|
9,00
|
8,59
|
9,02
|
8,83
|
09/11/2023 |
7.042 |
-1,65%
|
9,00
|
8,86
|
9,90
|
8,97
|
08/11/2023 |
5.883 |
-1,83%
|
9,30
|
9,0218
|
9,60
|
9,12
|
07/11/2023 |
6.034 |
-0,11%
|
9,30
|
9,145
|
9,60
|
9,29
|
06/11/2023 |
5.081 |
-2,52%
|
9,10
|
9,25
|
9,9984
|
9,30
|
03/11/2023 |
4.121 |
4,22%
|
9,10
|
9,42
|
10,2081
|
9,89
|
02/11/2023 |
5.227 |
3,94%
|
9,10
|
8,82
|
9,40
|
9,49
|
01/11/2023 |
9.259 |
2,13%
|
8,90
|
8,90
|
9,30
|
9,13
|
31/10/2023 |
3.633 |
-0,44%
|
8,95
|
8,9254
|
9,2281
|
8,96
|
30/10/2023 |
3.933 |
0,17%
|
8,95
|
8,9254
|
9,2281
|
9,01
|
27/10/2023 |
8.578 |
1,00%
|
9,05
|
8,9435
|
9,16
|
9,09
|
26/10/2023 |
6.442 |
2,74%
|
8,74
|
8,80
|
9,225
|
9,00
|
25/10/2023 |
4.449 |
-2,34%
|
8,74
|
8,74
|
8,99
|
8,76
|
24/10/2023 |
14.785 |
0,46%
|
8,71
|
8,6101
|
9,22
|
8,78
|
23/10/2023 |
17.411 |
-10,45%
|
9,93
|
8,50
|
9,75
|
8,74
|
20/10/2023 |
11.803 |
-7,49%
|
10,68
|
9,61
|
10,68
|
9,76
|
19/10/2023 |
5.961 |
-1,69%
|
10,45
|
10,40
|
11,01
|
10,49
|
18/10/2023 |
3.416 |
2,11%
|
10,45
|
10,40
|
10,62
|
10,67
|
17/10/2023 |
4.658 |
0,00%
|
10,58
|
10,35
|
10,53
|
10,45
|
16/10/2023 |
4.342 |
-1,51%
|
10,36
|
10,45
|
10,60
|
10,45
|
13/10/2023 |
1.171 |
2,31%
|
10,36
|
10,35
|
10,61
|
10,61
|
12/10/2023 |
1.512 |
0,19%
|
10,36
|
10,35
|
10,48
|
10,37
|
11/10/2023 |
6.702 |
-2,17%
|
10,37
|
10,35
|
10,8203
|
10,35
|
10/10/2023 |
6.420 |
3,24%
|
10,54
|
10,62
|
11,02
|
10,84
|
09/10/2023 |
5.247 |
2,19%
|
10,54
|
10,31
|
10,59
|
10,72
|