Lee Enterprises Inc (LEE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,25%
|
12,37
|
12,02
|
12,47
|
12,25
|
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
|
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
|