Mercados españoles cerrados en 5 hrs 3 min

Lazard, Inc. (LAZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,63+1,13 (+2,94%)
Al cierre: 04:00PM EDT
39,99 +0,36 (+0,91%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202438,6039,9838,6039,6339,63727.700
22 abr 202438,1439,2737,8538,5038,50898.700
19 abr 202437,9438,3237,6637,9137,91796.300
18 abr 202437,6138,0837,4637,8337,83463.400
17 abr 202437,3438,2437,1937,4437,44828.800
16 abr 202437,2737,5336,8237,1337,13682.900
15 abr 202438,7839,1737,2137,5837,581.696.000
12 abr 202439,4639,6338,2738,3738,37663.400
11 abr 202439,8840,0039,0739,6439,64663.700
10 abr 202440,3340,7139,8139,8739,87620.100
09 abr 202441,7241,7240,9641,1241,12514.300
08 abr 202441,1341,3740,7941,2341,23384.400
05 abr 202440,1540,9039,8940,8940,891.799.100
04 abr 202441,0041,3839,9340,1540,15987.500
03 abr 202440,5841,0440,1040,6340,63427.300
02 abr 202440,4040,7439,6840,3040,30495.900
01 abr 202441,9041,9040,4940,8940,89588.800
28 mar 202441,4142,2441,0441,8741,871.223.100
27 mar 202440,7541,4340,2441,3841,381.277.600
26 mar 202440,4240,7739,7940,0740,07548.100
25 mar 202440,3540,7140,1540,4040,40536.300
22 mar 202441,0641,2140,0640,1440,14605.500
21 mar 202440,0040,9939,8940,7040,70747.300
20 mar 202439,1139,9638,6839,7639,761.809.100
19 mar 202438,7239,3238,5339,0539,052.220.700
18 mar 202439,2239,5338,0038,6338,631.017.300
15 mar 202437,0839,7437,0138,9838,986.298.500
14 mar 202439,4139,4538,3038,7438,74798.300
13 mar 202438,2939,6138,2939,4839,481.083.900
12 mar 202439,1539,1537,8338,2638,261.260.300
11 mar 202439,4039,6738,7339,2739,27611.900
08 mar 202439,2039,9238,8539,5039,50666.500
07 mar 202439,2039,4838,1738,9538,95873.200
06 mar 202438,3939,8337,7538,9038,901.766.600
05 mar 202439,5040,8339,5040,1040,10922.700
04 mar 202439,7441,2539,5039,8039,801.975.100
01 mar 202438,5639,3138,2639,1939,19630.100
29 feb 202439,0239,2938,1638,5438,54954.800
28 feb 202438,8539,3438,5038,8938,89598.400
27 feb 202438,7939,2938,1738,9438,94770.100
26 feb 202438,6039,1038,1638,4338,43910.600
23 feb 202438,2239,2338,1538,5538,551.173.600
22 feb 202437,9038,3537,8337,9237,921.115.000
21 feb 202438,1138,3637,0937,8737,87832.800
20 feb 202438,0638,6437,8138,1138,112.450.600
16 feb 202438,0238,2637,7237,8637,86890.600
15 feb 202437,4938,1237,3137,9037,901.625.700
14 feb 202437,4337,8437,0037,2237,22831.000
13 feb 202438,1538,2136,8737,1537,151.585.900
12 feb 202438,7438,9237,8938,5538,551.589.700
09 feb 202438,3039,2838,2038,7238,72621.300
09 feb 20240.5 Dividendo
08 feb 202439,2339,4938,6739,0538,55842.600
07 feb 202439,3639,8038,9539,3238,821.592.900
06 feb 202439,8640,3438,8039,3638,861.672.200
05 feb 202440,4040,6839,7040,1539,642.405.500
02 feb 202441,0041,5840,1240,9940,47951.600
01 feb 202440,7942,1539,4741,0740,541.699.200
31 ene 202439,6740,3238,8838,9838,481.796.700
30 ene 202439,7940,1739,7039,7139,20871.500
29 ene 202439,5440,0639,2939,8839,371.003.600
26 ene 202439,7640,1139,2439,4938,98555.300
25 ene 202439,6340,1139,2639,5539,04739.600
24 ene 202439,6340,1739,1839,2838,78772.100
23 ene 202439,7739,9939,1839,3638,86966.400
22 ene 202438,8439,6838,7339,5439,031.544.200
19 ene 202437,9838,7737,7638,7438,24562.300
18 ene 202438,4838,8137,8638,1037,61833.800
17 ene 202437,9038,4437,6438,3037,811.007.800
16 ene 202437,9438,8537,6138,4737,981.253.600
12 ene 202438,5038,5037,5238,1437,65861.400
11 ene 202437,4238,1236,7837,7737,292.021.200
10 ene 202437,9137,9937,0637,3936,91804.200
09 ene 202437,6338,3937,5237,9137,421.410.600
08 ene 202437,9638,3537,6838,2037,711.115.800
05 ene 202437,6638,5337,2937,9637,471.941.500
04 ene 202437,9938,1136,8937,5537,072.147.500
03 ene 202437,2638,1935,4537,7237,243.178.800
02 ene 202434,8336,9734,8336,1235,661.512.600
29 dic 202334,6734,9334,2534,8034,35692.300
28 dic 202334,9735,4234,8834,9834,53292.500
27 dic 202334,8535,5734,5835,2134,76463.600
26 dic 202334,7035,1434,3934,7934,34221.200
22 dic 202335,0235,5134,4634,5634,12505.800
21 dic 202335,1235,3134,4934,8734,42698.500
20 dic 202335,2236,3034,6734,8634,411.113.400
19 dic 202334,6735,1334,6735,1034,65628.800
18 dic 202334,9134,9334,4234,4534,01664.900
15 dic 202334,8135,1034,4434,9234,471.248.200
14 dic 202333,6535,1533,6534,9534,501.154.900
13 dic 202332,2933,7132,0133,3332,90688.700
12 dic 202332,1032,5831,8332,3131,90381.600
11 dic 202332,4932,5331,7732,0131,60858.400
08 dic 202331,7632,7331,5232,5132,09831.900
07 dic 202331,1231,8030,9931,7831,37710.500
06 dic 202331,0532,0630,9631,1930,79901.000
05 dic 202330,8731,1830,2030,8730,47828.600
04 dic 202330,1931,2230,1131,0930,69377.800
01 dic 202329,8230,2329,4930,2329,841.056.600
30 nov 202329,5730,1429,2829,9829,602.360.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...