Mercados españoles cerrados en 1 hr 5 mins

Lazard, Inc. (LAZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,78+0,24 (+0,62%)
A partir del 10:25AM EST. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202438,5638,7938,2638,7838,7838.122
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
29 nov 202329,0730,1029,0729,5729,19799.500
28 nov 202328,6029,5328,6028,9128,541.086.000
27 nov 202327,4928,9827,3028,6028,231.430.300
24 nov 202327,1427,7927,1427,5727,22243.000
22 nov 202326,7827,3326,5127,3226,97464.300
21 nov 202326,7426,7726,2726,6526,31583.600
20 nov 202326,8427,0726,2526,8026,461.497.500
17 nov 202327,1227,2826,5126,8226,481.519.300
16 nov 202327,9027,9326,5926,9126,57848.500
15 nov 202327,5128,7127,5127,9227,56728.100
14 nov 202327,0127,9426,8427,6027,25992.000
13 nov 202326,8526,8525,8226,4026,06822.900
10 nov 202328,0028,0026,3127,0526,701.222.200
09 nov 202328,6028,7827,8227,9227,56961.100
08 nov 202328,4428,8628,2928,4928,13542.200
07 nov 202328,2328,6828,1128,5028,141.131.300
06 nov 202328,7328,8028,1428,3127,95724.300
03 nov 202328,1728,8227,8628,7528,381.021.400
03 nov 20230.5 Dividendo
02 nov 202328,4528,5927,9728,1827,33609.400
01 nov 202327,7527,9227,1627,9127,061.247.600
31 oct 202328,4628,6127,7627,7726,931.342.100
30 oct 202328,8529,2028,2028,4827,621.070.900
27 oct 202328,4629,0728,2028,6927,82958.600
26 oct 202327,9229,2027,8828,4727,611.217.300
25 oct 202328,3828,9327,3727,5526,71762.500
24 oct 202328,2528,8428,2128,7527,88420.200
23 oct 202328,3028,4527,9528,2327,37473.700
20 oct 202328,7228,9928,3328,4727,61616.100
19 oct 202329,3229,6228,6228,7227,85426.400
18 oct 202329,8729,9429,1729,4428,55407.900
17 oct 202329,5330,3129,5330,3029,38583.600
16 oct 202329,6929,9629,3229,6828,78789.300
13 oct 202329,7629,9729,0229,4628,57437.300
12 oct 202330,6730,6729,5029,7028,80502.500
11 oct 202330,0630,9730,0630,7529,82944.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...