Mercados españoles cerrados en 7 hrs 57 min

Lazard, Inc. (LAZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,40-1,31 (-3,47%)
Al cierre: 04:00PM EDT
34,58 -1,82 (-5,00%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202437,4737,5336,0536,4036,401.161.800
20 jun 202437,6537,8437,2037,7137,71957.100
18 jun 202437,0438,1037,0437,6737,67755.400
17 jun 202436,4436,9635,8136,9036,901.637.000
14 jun 202437,1737,3136,3336,6536,651.246.600
13 jun 202438,0138,1837,3337,4737,47529.700
12 jun 202438,5338,9938,2538,2738,27541.400
11 jun 202437,9338,4337,5037,8837,88779.600
10 jun 202438,0838,5337,8038,1938,19507.900
07 jun 202438,0838,3737,8738,2538,25518.300
06 jun 202439,1739,2838,2338,4138,41487.100
05 jun 202439,4839,8839,2339,3639,36572.300
04 jun 202439,6239,6338,9239,2939,29425.100
03 jun 202440,5940,5939,3940,0040,00517.500
31 may 202441,3041,3039,7740,2340,233.383.400
30 may 202440,7941,4640,5841,0841,08581.700
29 may 202440,6341,2439,9340,4740,47775.900
28 may 202441,8942,1040,7141,1541,151.285.000
24 may 202440,8641,6140,6341,6041,60566.400
23 may 202440,7840,9840,4340,6340,63525.000
22 may 202441,0241,3740,5940,7640,76578.200
21 may 202440,9841,2940,9241,1641,16563.200
20 may 202440,7741,1140,5640,9840,98646.400
17 may 202440,8040,9540,4940,8140,81562.200
16 may 202440,2040,8439,8140,6940,69494.100
15 may 202440,4140,6939,7740,1340,131.052.300
14 may 202438,9539,6038,8839,5139,51513.800
13 may 202439,0439,4338,7638,7738,77518.100
10 may 202439,0539,1638,5038,6838,68610.200
09 may 202439,0639,5538,7838,9538,95832.300
08 may 202438,6439,4238,1238,9838,98500.300
07 may 202439,9440,0038,8238,8338,83787.100
06 may 202439,3739,8739,1639,8239,82309.800
03 may 202439,0039,3138,4539,0539,05462.400
03 may 20240.5 Dividendo
02 may 202438,4239,3738,3939,2738,77447.200
01 may 202438,5439,2437,8038,2237,73673.100
30 abr 202439,0239,5038,2138,5038,01472.500
29 abr 202439,5540,2839,3339,4038,90977.100
26 abr 202438,7239,2638,3238,9938,49798.600
25 abr 202440,3740,4537,4038,8938,391.441.800
24 abr 202439,3439,5138,4939,3038,801.106.700
23 abr 202438,6039,9838,6039,6339,13727.700
22 abr 202438,1439,2737,8538,5038,01898.700
19 abr 202437,9438,3237,6637,9137,43796.300
18 abr 202437,6138,0837,4637,8337,35463.400
17 abr 202437,3438,2437,1937,4436,96828.800
16 abr 202437,2737,5336,8237,1336,66682.900
15 abr 202438,7839,1737,2137,5837,101.696.000
12 abr 202439,4639,6338,2738,3737,88663.400
11 abr 202439,8840,0039,0739,6439,14663.700
10 abr 202440,3340,7139,8139,8739,36620.100
09 abr 202441,7241,7240,9641,1240,60514.300
08 abr 202441,1341,3740,7941,2340,71384.400
05 abr 202440,1540,9039,8940,8940,371.799.100
04 abr 202441,0041,3839,9340,1539,64987.500
03 abr 202440,5841,0440,1040,6340,11427.300
02 abr 202440,4040,7439,6840,3039,79495.900
01 abr 202441,9041,9040,4940,8940,37588.800
28 mar 202441,4142,2441,0441,8741,341.223.100
27 mar 202440,7541,4340,2441,3840,851.277.600
26 mar 202440,4240,7739,7940,0739,56548.100
25 mar 202440,3540,7140,1540,4039,89536.300
22 mar 202441,0641,2140,0640,1439,63605.500
21 mar 202440,0040,9939,8940,7040,18747.300
20 mar 202439,1139,9638,6839,7639,251.809.100
19 mar 202438,7239,3238,5339,0538,552.220.700
18 mar 202439,2239,5338,0038,6338,141.017.300
15 mar 202437,0839,7437,0138,9838,486.298.500
14 mar 202439,4139,4538,3038,7438,25798.300
13 mar 202438,2939,6138,2939,4838,981.083.900
12 mar 202439,1539,1537,8338,2637,771.260.300
11 mar 202439,4039,6738,7339,2738,77611.900
08 mar 202439,2039,9238,8539,5039,00666.500
07 mar 202439,2039,4838,1738,9538,45873.200
06 mar 202438,3939,8337,7538,9038,401.766.600
05 mar 202439,5040,8339,5040,1039,59922.700
04 mar 202439,7441,2539,5039,8039,291.975.100
01 mar 202438,5639,3138,2639,1938,69630.100
29 feb 202439,0239,2938,1638,5438,05954.800
28 feb 202438,8539,3438,5038,8938,39598.400
27 feb 202438,7939,2938,1738,9438,44770.100
26 feb 202438,6039,1038,1638,4337,94910.600
23 feb 202438,2239,2338,1538,5538,061.173.600
22 feb 202437,9038,3537,8337,9237,441.115.000
21 feb 202438,1138,3637,0937,8737,39832.800
20 feb 202438,0638,6437,8138,1137,622.450.600
16 feb 202438,0238,2637,7237,8637,38890.600
15 feb 202437,4938,1237,3137,9037,421.625.700
14 feb 202437,4337,8437,0037,2236,75831.000
13 feb 202438,1538,2136,8737,1536,681.585.900
12 feb 202438,7438,9237,8938,5538,061.589.700
09 feb 202438,3039,2838,2038,7238,23621.300
09 feb 20240.5 Dividendo
08 feb 202439,2339,4938,6739,0538,06842.600
07 feb 202439,3639,8038,9539,3238,321.592.900
06 feb 202439,8640,3438,8039,3638,361.672.200
05 feb 202440,4040,6839,7040,1539,132.405.500
02 feb 202441,0041,5840,1240,9939,95951.600
01 feb 202440,7942,1539,4741,0740,031.699.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...