|
 Lamar Advertising - [Ticker: LAMR] |     | | Última Transacción | 24,610 | Hora de Cotización | 2012-05-22 - 20:59 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [16,490 - 34,190] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 662.010 | | Demanda / Oferta | 20,320 x 6 - 0,000 x 246 | Yield | N/A | | Cierre Anterior | 100,000 | PER | 321,11% | | Apertura | 0,000 | EPS | -0,02 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 2 | Objetivo Estimado 1 Año | 29,920 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LAMR desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 60,63 | 215.000 | 61,13 | 58,88 | 60,56 | 00:00:00 | | 2000-01-04 | 57,56 | 239.100 | 60,25 | 57,44 | 60,25 | 00:00:00 | | 2000-01-05 | 57,38 | 359.900 | 58,25 | 54,75 | 58,25 | 00:00:00 | | 2000-01-06 | 58,25 | 274.300 | 59,13 | 55,00 | 57,00 | 00:00:00 | | 2000-01-07 | 59,63 | 314.800 | 60,38 | 57,75 | 58,00 | 00:00:00 | | 2000-01-10 | 62,00 | 226.300 | 62,13 | 59,00 | 60,00 | 00:00:00 | | 2000-01-11 | 60,38 | 118.100 | 62,00 | 59,97 | 61,88 | 00:00:00 | | 2000-01-12 | 58,81 | 168.500 | 60,63 | 58,44 | 60,25 | 00:00:00 | | 2000-01-13 | 60,88 | 286.800 | 61,25 | 58,81 | 58,81 | 00:00:00 | | 2000-01-14 | 61,94 | 226.600 | 62,25 | 60,88 | 60,88 | 00:00:00 | | 2000-01-18 | 59,88 | 338.900 | 61,63 | 59,00 | 61,63 | 00:00:00 | | 2000-01-19 | 62,00 | 572.500 | 62,25 | 60,13 | 60,25 | 00:00:00 | | 2000-01-20 | 61,88 | 336.100 | 62,25 | 61,25 | 62,25 | 00:00:00 | | 2000-01-21 | 63,75 | 347.200 | 64,50 | 62,00 | 62,13 | 00:00:00 | | 2000-01-24 | 64,37 | 452.200 | 65,69 | 63,81 | 64,37 | 00:00:00 | | 2000-01-25 | 65,81 | 172.400 | 66,25 | 63,38 | 64,75 | 00:00:00 | | 2000-01-26 | 66,12 | 321.900 | 67,62 | 65,25 | 65,25 | 00:00:00 | | 2000-01-27 | 63,13 | 276.800 | 68,87 | 63,06 | 66,75 | 00:00:00 | | 2000-01-28 | 60,50 | 235.400 | 61,75 | 57,50 | 59,75 | 00:00:00 | | 2000-01-31 | 58,63 | 78.600 | 59,75 | 58,63 | 59,69 | 00:00:00 | | 2000-02-01 | 59,88 | 171.500 | 60,75 | 59,00 | 60,25 | 00:00:00 | | 2000-02-02 | 62,75 | 165.400 | 64,12 | 60,00 | 60,00 | 00:00:00 | | 2000-02-03 | 66,19 | 225.400 | 68,62 | 63,06 | 64,12 | 00:00:00 | | 2000-02-04 | 67,34 | 381.600 | 70,25 | 66,75 | 67,00 | 00:00:00 | | 2000-02-07 | 66,97 | 152.100 | 67,37 | 66,12 | 67,25 | 00:00:00 | | 2000-02-08 | 66,94 | 324.000 | 67,12 | 66,81 | 67,12 | 00:00:00 | | 2000-02-09 | 64,62 | 209.900 | 66,75 | 64,12 | 66,75 | 00:00:00 | | 2000-02-10 | 64,12 | 703.300 | 65,00 | 63,75 | 64,69 | 00:00:00 | | 2000-02-11 | 63,44 | 326.000 | 65,00 | 62,25 | 64,50 | 00:00:00 | | 2000-02-14 | 64,31 | 244.000 | 64,37 | 61,56 | 63,47 | 00:00:00 | | 2000-02-15 | 62,25 | 390.800 | 64,69 | 59,00 | 64,69 | 00:00:00 | | 2000-02-16 | 60,00 | 295.500 | 62,50 | 59,69 | 61,88 | 00:00:00 | | 2000-02-17 | 54,63 | 559.200 | 60,50 | 54,13 | 60,25 | 00:00:00 | | 2000-02-18 | 51,81 | 515.600 | 55,25 | 51,81 | 55,25 | 00:00:00 | | 2000-02-22 | 49,63 | 312.500 | 52,75 | 48,94 | 52,25 | 00:00:00 | | 2000-02-23 | 50,06 | 980.400 | 50,88 | 49,00 | 49,00 | 00:00:00 | | 2000-02-24 | 47,02 | 368.600 | 50,88 | 46,88 | 50,88 | 00:00:00 | | 2000-02-25 | 43,75 | 692.900 | 48,00 | 43,75 | 47,25 | 00:00:00 | | 2000-02-28 | 40,22 | 1.190.100 | 44,00 | 40,13 | 44,00 | 00:00:00 | | 2000-02-29 | 43,56 | 1.421.100 | 44,25 | 40,13 | 40,63 | 00:00:00 | | 2000-03-01 | 46,31 | 1.791.800 | 46,63 | 42,75 | 42,81 | 00:00:00 | | 2000-03-02 | 45,38 | 1.008.300 | 46,38 | 44,66 | 46,38 | 00:00:00 | | 2000-03-03 | 50,88 | 1.067.900 | 51,88 | 45,25 | 45,25 | 00:00:00 | | 2000-03-06 | 47,44 | 449.700 | 50,53 | 45,88 | 50,38 | 00:00:00 | | 2000-03-07 | 46,69 | 669.600 | 49,86 | 46,44 | 47,94 | 00:00:00 | | 2000-03-08 | 49,38 | 808.300 | 49,44 | 46,50 | 47,19 | 00:00:00 | | 2000-03-09 | 54,69 | 818.900 | 55,13 | 48,75 | 49,50 | 00:00:00 | | 2000-03-10 | 54,13 | 424.400 | 54,69 | 54,00 | 54,06 | 00:00:00 | | 2000-03-13 | 51,88 | 531.600 | 54,75 | 50,38 | 52,25 | 00:00:00 | | 2000-03-14 | 51,50 | 414.900 | 53,13 | 51,50 | 52,25 | 00:00:00 | | 2000-03-15 | 50,25 | 332.900 | 52,23 | 50,00 | 51,31 | 00:00:00 | | 2000-03-16 | 54,00 | 308.800 | 54,50 | 49,88 | 51,88 | 00:00:00 | | 2000-03-17 | 54,94 | 608.500 | 67,75 | 52,88 | 53,50 | 00:00:00 | | 2000-03-20 | 51,00 | 244.100 | 55,19 | 50,56 | 54,38 | 00:00:00 | | 2000-03-21 | 52,88 | 898.300 | 52,88 | 49,25 | 51,19 | 00:00:00 | | 2000-03-22 | 50,44 | 353.800 | 53,50 | 50,00 | 53,50 | 00:00:00 | | 2000-03-23 | 49,88 | 658.500 | 51,00 | 48,50 | 50,56 | 00:00:00 | | 2000-03-24 | 49,38 | 219.400 | 50,13 | 49,00 | 50,00 | 00:00:00 | | 2000-03-27 | 49,25 | 625.800 | 49,56 | 47,75 | 49,02 | 00:00:00 | | 2000-03-28 | 48,81 | 111.100 | 49,50 | 48,75 | 49,13 | 00:00:00 | | 2000-03-29 | 46,63 | 166.300 | 48,75 | 45,94 | 48,75 | 00:00:00 | | 2000-03-30 | 44,75 | 404.200 | 47,00 | 44,44 | 45,63 | 00:00:00 | | 2000-03-31 | 45,50 | 1.686.800 | 46,63 | 42,88 | 46,38 | 00:00:00 | | 2000-04-03 | 42,56 | 490.800 | 45,63 | 42,13 | 45,50 | 00:00:00 | | 2000-04-04 | 43,50 | 524.600 | 43,75 | 42,00 | 43,75 | 00:00:00 | | 2000-04-05 | 45,13 | 689.100 | 45,13 | 42,19 | 42,19 | 00:00:00 | | 2000-04-06 | 48,00 | 396.700 | 49,25 | 45,84 | 45,88 | 00:00:00 | | 2000-04-07 | 50,00 | 226.500 | 50,38 | 49,00 | 49,75 | 00:00:00 | | 2000-04-10 | 46,19 | 217.900 | 50,00 | 45,41 | 49,69 | 00:00:00 | | 2000-04-11 | 45,44 | 165.600 | 47,50 | 45,00 | 46,19 | 00:00:00 | | 2000-04-12 | 44,94 | 406.100 | 46,63 | 44,50 | 45,75 | 00:00:00 | | 2000-04-13 | 45,13 | 262.100 | 45,88 | 43,75 | 44,88 | 00:00:00 | | 2000-04-14 | 42,31 | 538.300 | 45,25 | 41,50 | 45,25 | 00:00:00 | | 2000-04-17 | 39,88 | 1.025.800 | 43,00 | 36,50 | 43,00 | 00:00:00 | | 2000-04-18 | 41,25 | 916.000 | 42,25 | 40,38 | 40,50 | 00:00:00 | | 2000-04-19 | 41,63 | 567.300 | 42,19 | 39,94 | 41,25 | 00:00:00 | | 2000-04-20 | 41,75 | 422.600 | 42,25 | 41,25 | 41,38 | 00:00:00 | | 2000-04-24 | 38,13 | 517.300 | 41,63 | 38,00 | 41,00 | 00:00:00 | | 2000-04-25 | 42,13 | 695.800 | 42,44 | 38,16 | 38,16 | 00:00:00 | | 2000-04-26 | 41,75 | 536.200 | 44,50 | 40,25 | 41,88 | 00:00:00 | | 2000-04-27 | 41,56 | 246.600 | 42,19 | 39,94 | 39,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
