Mercados españoles cerrados

Lazard, Inc. (LAZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,05+0,34 (+0,68%)
A partir del 03:31PM EDT. Mercado abierto.
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 202449,4050,2348,9650,0550,05461.069
17 sept 202449,1549,9149,1149,7149,71741.900
16 sept 202448,0748,8947,9148,8848,88307.300
13 sept 202446,7947,8146,6847,7747,77486.900
12 sept 202445,0946,1243,6646,1046,101.037.400
11 sept 202446,0746,3144,1145,5745,57780.600
10 sept 202447,0947,3045,9146,5746,57456.500
09 sept 202447,6047,9546,6546,9346,93758.400
06 sept 202448,0148,5846,7347,4447,44583.400
05 sept 202448,5548,6747,6648,3148,31395.700
04 sept 202447,9048,9947,9048,2448,24342.200
03 sept 202449,5449,5947,6148,2548,251.069.800
30 ago 202448,9050,2648,9050,1150,11804.600
29 ago 202448,9249,3748,7348,9448,94438.500
28 ago 202449,2749,7048,5848,6448,64610.400
27 ago 202449,2749,7749,2649,6149,61364.000
26 ago 202450,0050,1449,1549,6049,60558.600
23 ago 202448,8150,1348,6649,8849,88615.800
22 ago 202448,4848,9748,0948,4148,41500.600
21 ago 202447,8948,4247,3348,3848,38467.800
20 ago 202447,7747,8146,9847,5147,51435.900
19 ago 202447,9848,3347,5747,9047,90548.500
16 ago 202447,7448,4947,7147,9947,99395.700
15 ago 202447,1048,4646,9447,8647,861.218.800
14 ago 202445,1046,3444,7446,3046,30542.900
13 ago 202444,8545,1844,2544,8844,88588.000
12 ago 202445,4145,5544,1644,4744,47528.300
09 ago 202444,6245,4144,4345,4045,40719.000
08 ago 202443,9444,6243,6644,5344,53511.800
07 ago 202444,8245,1843,3743,4243,42596.300
06 ago 202442,7444,7442,3344,2844,28880.000
05 ago 202442,1243,3941,6442,6042,601.128.500
05 ago 20240.5 Dividendo
02 ago 202445,0145,5343,9044,3043,80870.600
01 ago 202449,0049,3646,0546,6846,15797.700
31 jul 202448,2549,7847,9849,1748,621.215.300
30 jul 202448,0048,9047,7548,1647,62889.700
29 jul 202447,7648,3047,1947,6847,141.317.600
26 jul 202449,3149,5947,8148,4347,881.449.900
25 jul 202444,2948,6444,2648,4847,932.278.200
24 jul 202443,9544,6343,1943,3142,821.211.800
23 jul 202443,7444,5543,3643,9943,491.142.800
22 jul 202444,0044,6643,7143,7343,241.168.700
19 jul 202444,5645,0444,2144,8044,29791.500
18 jul 202445,5246,4144,8845,0144,501.116.800
17 jul 202444,9745,9044,6645,4944,981.494.700
16 jul 202443,6845,4243,6845,3144,801.619.300
15 jul 202441,9743,6741,6943,5843,091.147.600
12 jul 202441,1342,0441,0041,4440,97790.500
11 jul 202440,2141,4540,1141,3040,83886.200
10 jul 202439,4540,1439,2039,8939,441.250.900
09 jul 202439,4440,5539,2639,9139,461.126.700
08 jul 202439,6640,1339,5839,8239,371.098.800
05 jul 202439,0139,7938,8139,5539,101.017.800
03 jul 202439,1839,3338,8639,0138,57632.500
02 jul 202438,6839,1538,4039,1038,66728.200
01 jul 202438,4338,9238,2038,7638,321.325.500
28 jun 202436,7038,3336,4838,1837,754.735.200
27 jun 202435,8136,5335,8136,4436,03769.700
26 jun 202436,2036,2635,5635,7535,35638.900
25 jun 202436,9437,0636,3336,3935,98653.700
24 jun 202436,3937,4136,1337,0336,611.108.800
21 jun 202437,4737,5336,0536,4035,991.161.800
20 jun 202437,6537,8437,2037,7137,28957.100
18 jun 202437,0438,1037,0437,6737,24755.400
17 jun 202436,4436,9635,8136,9036,481.637.000
14 jun 202437,1737,3136,3336,6536,241.246.600
13 jun 202438,0138,1837,3337,4737,05529.700
12 jun 202438,5338,9938,2538,2737,84541.400
11 jun 202437,9338,4337,5037,8837,45779.600
10 jun 202438,0838,5337,8038,1937,76507.900
07 jun 202438,0838,3737,8738,2537,82518.300
06 jun 202439,1739,2838,2338,4137,98487.100
05 jun 202439,4839,8839,2339,3638,92572.300
04 jun 202439,6239,6338,9239,2938,85425.100
03 jun 202440,5940,5939,3940,0039,55517.500
31 may 202441,3041,3039,7740,2339,783.383.400
30 may 202440,7941,4640,5841,0840,62581.700
29 may 202440,6341,2439,9340,4740,01775.900
28 may 202441,8942,1040,7141,1540,691.285.000
24 may 202440,8641,6140,6341,6041,13566.400
23 may 202440,7840,9840,4340,6340,17525.000
22 may 202441,0241,3740,5940,7640,30578.200
21 may 202440,9841,2940,9241,1640,70563.200
20 may 202440,7741,1140,5640,9840,52646.400
17 may 202440,8040,9540,4940,8140,35562.200
16 may 202440,2040,8439,8140,6940,23494.100
15 may 202440,4140,6939,7740,1339,681.052.300
14 may 202438,9539,6038,8839,5139,06513.800
13 may 202439,0439,4338,7638,7738,33518.100
10 may 202439,0539,1638,5038,6838,24610.200
09 may 202439,0639,5538,7838,9538,51832.300
08 may 202438,6439,4238,1238,9838,54500.300
07 may 202439,9440,0038,8238,8338,39787.100
06 may 202439,3739,8739,1639,8239,37309.800
03 may 202439,0039,3138,4539,0538,61462.400
03 may 20240.5 Dividendo
02 may 202438,4239,3738,3939,2738,33447.200
01 may 202438,5439,2437,8038,2237,31673.100
30 abr 202439,0239,5038,2138,5037,58472.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...