Mercados españoles cerrados

Labcorp Holdings Inc. (LH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,90+1,18 (+0,56%)
Al cierre: 04:00PM EDT
210,90 0,00 (0,00%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024211,07213,58209,95210,90210,90395.600
25 jul 2024210,27215,42209,35209,72209,72470.500
24 jul 2024208,44211,72208,00209,49209,49509.000
23 jul 2024214,68214,68205,98207,09207,09725.500
22 jul 2024211,99216,53211,45214,34214,34594.100
19 jul 2024216,32216,32210,27211,37211,37585.800
18 jul 2024214,12218,23213,18214,65214,65475.400
17 jul 2024216,38219,73215,74215,78215,78525.800
16 jul 2024208,27216,72208,27216,50216,50590.800
15 jul 2024206,16210,87206,16207,49207,49403.800
12 jul 2024207,27210,30205,95206,17206,17490.200
11 jul 2024201,94206,50200,90206,25206,25709.300
10 jul 2024199,68200,76198,96200,37200,37383.300
09 jul 2024201,70202,95199,35199,35199,35582.700
08 jul 2024204,00204,84202,06202,96202,96471.500
05 jul 2024204,63206,34202,26204,58204,58308.200
03 jul 2024203,29204,55200,75203,86203,86408.100
02 jul 2024203,13203,92201,94202,73202,73420.800
01 jul 2024204,52207,52201,72203,13203,13541.900
28 jun 2024205,18205,47201,87203,51203,51712.500
27 jun 2024202,99205,00202,51204,90204,90464.900
26 jun 2024206,63206,63202,69203,24203,24500.400
25 jun 2024207,35208,32206,21207,84207,84599.600
24 jun 2024205,88209,41204,48208,00208,00638.000
21 jun 2024208,08208,08204,06205,25205,251.070.200
20 jun 2024205,10208,31204,24207,38207,38974.400
18 jun 2024201,10206,76201,10206,50206,50898.900
17 jun 2024198,66201,68198,07201,56201,56604.300
14 jun 2024197,91200,10195,21199,88199,88716.100
13 jun 2024195,42196,76192,38196,48196,48632.400
12 jun 2024198,66200,00196,15196,36196,36626.300
11 jun 2024195,69197,46195,11197,42197,42464.800
10 jun 2024196,10196,56192,50195,92195,92515.000
07 jun 2024197,83199,19195,84196,60196,60471.200
06 jun 2024196,94199,71196,52198,41198,41429.700
05 jun 2024196,75199,55195,77198,00198,00662.800
04 jun 2024194,89197,51193,12196,68196,68726.000
03 jun 2024194,91197,69194,81195,01195,01614.600
31 may 2024193,50195,10191,97194,91194,911.255.700
30 may 2024192,51194,35192,39193,44193,441.361.600
29 may 2024195,21195,21192,30192,50192,50942.900
28 may 2024199,31199,57196,14196,19196,19743.600
24 may 2024197,08200,18196,19199,65199,65724.600
23 may 2024200,13201,16197,01197,09197,09677.800
22 may 2024204,41205,16200,97201,19201,19780.900
21 may 2024206,25207,46204,98205,34205,34594.200
20 may 2024212,06214,14206,07206,83206,83592.500
17 may 2024213,52213,52208,19210,59210,59730.900
16 may 2024212,96215,07212,29213,13213,13676.600
15 may 2024212,26213,78210,84213,21213,21542.300
14 may 2024211,34212,16208,68211,20211,20536.400
13 may 2024208,31211,40207,85210,37210,37792.800
10 may 2024206,34207,80205,46207,67207,67722.900
09 may 2024201,53206,23201,47206,15206,15813.700
08 may 2024202,33202,33200,68201,61201,61556.900
07 may 2024201,99202,54199,62201,50201,50620.900
06 may 2024202,41203,09199,39201,04201,04813.000
03 may 2024201,12202,92199,68201,32201,32555.700
02 may 2024201,57201,65199,11200,25200,25599.300
01 may 2024200,76204,09198,43201,32201,32765.300
30 abr 2024203,21204,50200,93201,37201,37890.900
29 abr 2024199,00207,54199,00204,17204,171.396.100
26 abr 2024197,08200,16197,01198,40198,40931.300
25 abr 2024204,77204,82196,11198,35198,352.098.000
24 abr 2024206,82208,14205,54207,94207,94793.500
23 abr 2024204,76210,63203,22207,97207,97925.400
22 abr 2024202,25203,89200,67203,07203,07685.900
19 abr 2024200,73201,64199,65201,48201,48768.200
18 abr 2024199,55200,21198,06199,45199,45768.900
17 abr 2024202,78202,78199,84199,97199,97683.300
16 abr 2024204,24204,69201,91201,93201,93691.500
15 abr 2024206,95208,32203,00203,32203,32669.100
12 abr 2024205,21206,40204,40205,73205,73717.000
11 abr 2024207,91207,96204,01206,50206,50861.300
10 abr 2024208,57209,21206,56207,17207,17901.900
09 abr 2024211,51212,69210,00210,05210,05714.100
08 abr 2024211,15212,39210,06210,12210,12602.400
05 abr 2024211,00212,07208,75211,26211,26612.700
04 abr 2024213,77214,86210,63211,21211,21498.900
03 abr 2024211,59213,45210,80212,24212,24624.100
02 abr 2024216,14216,16210,81211,95211,95802.900
01 abr 2024217,29217,79213,81216,35216,35490.600
28 mar 2024216,74218,67215,64218,46218,46607.600
27 mar 2024214,85216,63214,85216,57216,57430.700
26 mar 2024213,75214,42212,78213,52213,52559.100
25 mar 2024215,00215,32212,30213,75213,75520.500
22 mar 2024211,29213,34210,19213,26213,26806.700
21 mar 2024210,51212,04209,55211,29211,29568.900
20 mar 2024210,30210,90207,57209,36209,361.168.400
19 mar 2024209,84211,98208,36210,97210,97858.100
18 mar 2024209,34209,60206,87209,54209,54877.600
15 mar 2024206,37211,01206,37209,21209,211.388.700
14 mar 2024214,52214,76207,49209,01209,011.582.600
13 mar 2024217,66218,49214,49215,75215,75541.000
12 mar 2024217,99218,51216,30216,86216,86395.500
11 mar 2024216,84218,91215,92218,53218,53512.900
08 mar 2024218,53219,71217,32217,50217,50632.400
07 mar 2024218,45219,70217,34218,36218,36576.000
06 mar 2024216,36218,25215,44217,80217,80795.300
05 mar 2024219,47221,14216,12216,15216,15835.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...