Mercados españoles cerrados

Labcorp Holdings Inc. (LH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,59-2,54 (-1,19%)
Al cierre: 04:00PM EDT
210,49 -0,10 (-0,05%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 2024217,12220,18217,08219,10219,10598.100
01 mar 2024215,66218,16214,53218,00218,00795.900
29 feb 2024215,00216,09212,23215,83215,831.299.200
28 feb 2024215,66215,71213,86214,80214,80642.900
27 feb 2024214,96216,46212,15215,69215,691.075.100
26 feb 2024218,91221,10214,90215,47215,471.239.800
26 feb 20240.72 Dividendo
23 feb 2024218,56219,49216,55219,16218,44940.000
22 feb 2024217,51218,32214,04217,77217,05979.600
21 feb 2024215,30218,10214,01217,93217,21803.600
20 feb 2024215,29217,78214,71215,67214,96857.200
16 feb 2024223,37223,37216,00216,64215,931.151.400
15 feb 2024227,00229,46218,00222,13221,401.064.000
14 feb 2024224,47228,55224,40228,11227,361.074.500
13 feb 2024226,45226,99221,98223,33222,60625.200
12 feb 2024222,26227,53221,83227,45226,70508.800
09 feb 2024222,73223,61222,18222,59221,86386.800
08 feb 2024222,06223,16220,75222,80222,07602.500
07 feb 2024223,77224,42222,65223,71222,98505.900
06 feb 2024219,77223,18219,77222,28221,55466.300
05 feb 2024220,57221,33218,85219,64218,92582.200
02 feb 2024223,01223,81220,92221,54220,81617.300
01 feb 2024218,28224,32213,28224,29223,55765.900
31 ene 2024227,56227,56221,79222,30221,57790.000
30 ene 2024227,58228,22225,54226,35225,61440.300
29 ene 2024224,65227,29223,65227,14226,39911.000
26 ene 2024228,58229,54224,78224,92224,18641.500
25 ene 2024225,10226,81222,09226,65225,91482.400
24 ene 2024226,87228,39223,07223,35222,62555.300
23 ene 2024226,13227,37224,14226,69225,95527.300
22 ene 2024226,28228,43224,86225,77225,03478.300
19 ene 2024228,31228,31223,86226,15225,41744.900
18 ene 2024221,38228,11220,42227,32226,57834.700
17 ene 2024221,06225,38220,63223,00222,27660.100
16 ene 2024221,94222,96220,17221,77221,041.024.000
12 ene 2024223,29225,50221,35223,48222,75534.000
11 ene 2024225,21225,21220,61222,97222,24510.200
10 ene 2024228,12229,71223,45225,37224,631.021.200
09 ene 2024225,00228,33224,02228,19227,44645.000
08 ene 2024225,21226,09223,66225,99225,25543.400
05 ene 2024224,22226,95223,47225,42224,68638.300
04 ene 2024226,71227,73224,79225,22224,48547.100
03 ene 2024232,30232,30226,69226,70225,961.231.800
02 ene 2024226,61234,09226,07232,56231,80614.900
29 dic 2023226,60227,41226,10227,29226,54326.100
28 dic 2023226,47227,84226,47227,06226,31421.400
27 dic 2023224,99226,77224,99226,66225,92410.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...