Mercados españoles cerrados en 1 hr 53 mins

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,50+0,69 (+0,61%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024113,50113,50113,50113,50113,501480
25 abr 2024113,20113,63111,64112,81112,81331.700
24 abr 2024114,09115,19113,51114,06114,06222.800
23 abr 2024113,72115,89113,72114,64114,64235.100
22 abr 2024111,87114,40110,95113,71113,71394.100
19 abr 2024110,72111,69110,10111,44111,44290.900
18 abr 2024110,81111,55110,00110,72110,72243.800
17 abr 2024111,99112,35110,54110,64110,64295.500
16 abr 2024110,64112,27108,80111,28111,28349.100
15 abr 2024113,01113,52109,75111,20111,20315.100
12 abr 2024112,59112,89110,94111,67111,67268.700
11 abr 2024113,04114,80112,22113,45113,45315.400
10 abr 2024114,18114,37111,01112,28112,28425.800
09 abr 2024115,73116,32114,53116,05116,05340.700
08 abr 2024115,92115,92114,65115,29115,29248.700
05 abr 2024114,59115,71114,07115,03115,03267.200
04 abr 2024116,78117,00114,24114,59114,59291.900
03 abr 2024114,58115,76114,58115,59115,59247.600
02 abr 2024115,14115,59113,98115,26115,26333.200
01 abr 2024119,21119,21115,93116,09116,09386.500
28 mar 2024118,59120,02118,34119,41119,41339.500
27 mar 2024117,48119,31117,02118,73118,73457.500
26 mar 2024117,20117,84116,02116,21116,21399.400
25 mar 2024116,57117,52116,29117,03117,03215.800
22 mar 2024118,16118,34116,03116,57116,57354.200
21 mar 2024116,76118,61116,02118,07118,07443.200
20 mar 2024115,70116,66115,14116,24116,24342.900
19 mar 2024115,63116,78115,46116,07116,07400.900
18 mar 2024115,60117,10115,60116,18116,18297.800
15 mar 2024115,95117,79115,95116,09116,09808.000
14 mar 2024116,13116,62114,28116,45116,45517.500
14 mar 20241.3 Dividendo
13 mar 2024117,37118,74117,08117,43116,13368.300
12 mar 2024116,77117,50116,15117,29115,99363.800
11 mar 2024117,57118,25116,60116,77115,48331.500
08 mar 2024121,31121,99117,82118,16116,85455.300
07 mar 2024117,88120,94117,71120,58119,25861.400
06 mar 2024117,94119,57117,45117,55116,25921.200
05 mar 2024115,03117,44114,43117,13115,83742.100
04 mar 2024111,56116,26111,49116,02114,74782.800
01 mar 2024110,25111,94109,67111,37110,14449.700
29 feb 2024109,12111,14108,30110,55109,33545.700
28 feb 2024108,35110,53108,23108,59107,39430.600
27 feb 2024110,38110,48108,44109,43108,22272.300
26 feb 2024109,07110,07107,22109,53108,32560.400
23 feb 2024115,95117,62108,86110,08108,86963.900
22 feb 2024108,25113,63108,21112,83111,581.005.600
21 feb 2024107,61108,00106,61107,71106,52508.800
20 feb 2024106,66108,05106,43107,83106,64499.400
16 feb 2024106,43107,40105,45107,25106,06421.300
15 feb 2024106,66108,14106,39107,97106,77355.000
14 feb 2024105,62106,13104,11106,04104,87328.200
13 feb 2024104,26104,96102,10104,55103,39512.400
12 feb 2024106,07107,82106,07107,20106,01435.300
09 feb 2024105,92106,28104,70105,92104,75268.500
08 feb 2024104,36106,39104,36105,67104,50348.100
07 feb 2024104,52105,59102,98104,53103,37345.400
06 feb 2024102,51105,07102,51104,28103,13379.300
05 feb 2024104,54104,54102,38102,48101,35331.800
02 feb 2024105,51106,30103,58105,67104,50238.000
01 feb 2024104,86106,58104,01106,39105,21310.900
31 ene 2024106,72107,75104,26104,68103,52322.600
30 ene 2024107,09107,59106,31106,82105,64206.500
29 ene 2024106,29107,78105,67107,66106,47236.500
26 ene 2024106,20106,94105,74106,37105,19202.200
25 ene 2024106,45107,65105,48105,73104,56336.800
24 ene 2024107,80107,84104,81105,20104,04173.200
23 ene 2024107,42107,89105,67106,69105,51177.800
22 ene 2024106,48107,68106,02106,79105,61316.300
19 ene 2024103,86105,85102,72105,76104,59373.000
18 ene 2024104,50104,50102,61103,55102,40370.700
17 ene 2024103,97104,96102,68103,90102,75952.400
16 ene 2024105,45106,31105,00105,70104,53396.100
12 ene 2024105,79106,56104,72106,42105,24252.500
11 ene 2024104,93105,29103,96104,94103,78361.700
10 ene 2024103,98105,19103,74105,15103,99296.800
09 ene 2024103,22104,11102,82103,46102,31245.900
08 ene 2024102,18104,16102,18104,06102,91587.300
05 ene 2024100,72103,57100,52102,42101,29381.600
04 ene 2024101,01102,94100,15101,56100,44487.200
03 ene 2024105,16105,39100,75101,0399,91631.300
02 ene 2024105,27108,35105,00106,55105,37381.900
29 dic 2023107,21107,65105,84106,28105,10271.500
28 dic 2023106,33107,76106,33107,62106,43189.000
27 dic 2023107,04108,06106,80107,08105,89218.900
26 dic 2023106,19107,30105,77106,76105,58291.900
22 dic 2023106,77107,66105,75106,32105,14242.400
21 dic 2023106,94107,52105,76106,42105,24335.800
20 dic 2023107,73108,85106,14106,17104,99346.400
19 dic 2023107,94108,69107,75108,03106,83665.200
18 dic 2023108,09108,09106,89107,08105,89290.100
15 dic 2023109,53110,51106,70107,43106,241.708.800
15 dic 20231.25 Dividendo
14 dic 2023108,77112,34108,77111,14108,671.237.000
13 dic 2023104,57108,68103,65107,62105,23750.200
12 dic 2023104,70105,03103,51104,56102,24277.700
11 dic 2023105,00105,46104,58104,70102,38297.500
08 dic 2023103,31105,17103,09105,02102,69494.000
07 dic 2023104,03104,64103,48103,68101,38252.300
06 dic 2023104,87105,99103,94104,06101,75445.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...