Última Hora: "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+1,000%) Lamar Advertising - [Ticker: LAMR]Gráfico Lamar Advertising  Noticias Lamar Advertising  Descargar Históricos de Metastock Lamar Advertising y Otros  Análisis Técnico Lamar Advertising  
Última Transacción76,040Hora de Cotización2018-12-03 - 00:00:00
Variación+0,200 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo76,460Mínimo74,980
Volumen360.007Volumen Medio (3m)0
Demanda / Oferta69,280 x 500 - 69,310 x 200Yield
Cierre Anterior75,840PER0,00%
Apertura76,460EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0360,63215.00061,1358,8860,5600:00:00
2000-01-0457,56239.10060,2557,4460,2500:00:00
2000-01-0557,38359.90058,2554,7558,2500:00:00
2000-01-0658,25274.30059,1355,0057,0000:00:00
2000-01-0759,63314.80060,3857,7558,0000:00:00
2000-01-1062,00226.30062,1359,0060,0000:00:00
2000-01-1160,38118.10062,0059,9761,8800:00:00
2000-01-1258,81168.50060,6358,4460,2500:00:00
2000-01-1360,88286.80061,2558,8158,8100:00:00
2000-01-1461,94226.60062,2560,8860,8800:00:00
2000-01-1859,88338.90061,6359,0061,6300:00:00
2000-01-1962,00572.50062,2560,1360,2500:00:00
2000-01-2061,88336.10062,2561,2562,2500:00:00
2000-01-2163,75347.20064,5062,0062,1300:00:00
2000-01-2464,37452.20065,6963,8164,3700:00:00
2000-01-2565,81172.40066,2563,3864,7500:00:00
2000-01-2666,12321.90067,6265,2565,2500:00:00
2000-01-2763,13276.80068,8763,0666,7500:00:00
2000-01-2860,50235.40061,7557,5059,7500:00:00
2000-01-3158,6378.60059,7558,6359,6900:00:00
2000-02-0159,88171.50060,7559,0060,2500:00:00
2000-02-0262,75165.40064,1260,0060,0000:00:00
2000-02-0366,19225.40068,6263,0664,1200:00:00
2000-02-0467,34381.60070,2566,7567,0000:00:00
2000-02-0766,97152.10067,3766,1267,2500:00:00
2000-02-0866,94324.00067,1266,8167,1200:00:00
2000-02-0964,62209.90066,7564,1266,7500:00:00
2000-02-1064,12703.30065,0063,7564,6900:00:00
2000-02-1163,44326.00065,0062,2564,5000:00:00
2000-02-1464,31244.00064,3761,5663,4700:00:00
2000-02-1562,25390.80064,6959,0064,6900:00:00
2000-02-1660,00295.50062,5059,6961,8800:00:00
2000-02-1754,63559.20060,5054,1360,2500:00:00
2000-02-1851,81515.60055,2551,8155,2500:00:00
2000-02-2249,63312.50052,7548,9452,2500:00:00
2000-02-2350,06980.40050,8849,0049,0000:00:00
2000-02-2447,02368.60050,8846,8850,8800:00:00
2000-02-2543,75692.90048,0043,7547,2500:00:00
2000-02-2840,221.190.10044,0040,1344,0000:00:00
2000-02-2943,561.421.10044,2540,1340,6300:00:00
2000-03-0146,311.791.80046,6342,7542,8100:00:00
2000-03-0245,381.008.30046,3844,6646,3800:00:00
2000-03-0350,881.067.90051,8845,2545,2500:00:00
2000-03-0647,44449.70050,5345,8850,3800:00:00
2000-03-0746,69669.60049,8646,4447,9400:00:00
2000-03-0849,38808.30049,4446,5047,1900:00:00
2000-03-0954,69818.90055,1348,7549,5000:00:00
2000-03-1054,13424.40054,6954,0054,0600:00:00
2000-03-1351,88531.60054,7550,3852,2500:00:00
2000-03-1451,50414.90053,1351,5052,2500:00:00
2000-03-1550,25332.90052,2350,0051,3100:00:00
2000-03-1654,00308.80054,5049,8851,8800:00:00
2000-03-1754,94608.50067,7552,8853,5000:00:00
2000-03-2051,00244.10055,1950,5654,3800:00:00
2000-03-2152,88898.30052,8849,2551,1900:00:00
2000-03-2250,44353.80053,5050,0053,5000:00:00
2000-03-2349,88658.50051,0048,5050,5600:00:00
2000-03-2449,38219.40050,1349,0050,0000:00:00
2000-03-2749,25625.80049,5647,7549,0200:00:00
2000-03-2848,81111.10049,5048,7549,1300:00:00
2000-03-2946,63166.30048,7545,9448,7500:00:00
2000-03-3044,75404.20047,0044,4445,6300:00:00
2000-03-3145,501.686.80046,6342,8846,3800:00:00
2000-04-0342,56490.80045,6342,1345,5000:00:00
2000-04-0443,50524.60043,7542,0043,7500:00:00
2000-04-0545,13689.10045,1342,1942,1900:00:00
2000-04-0648,00396.70049,2545,8445,8800:00:00
2000-04-0750,00226.50050,3849,0049,7500:00:00
2000-04-1046,19217.90050,0045,4149,6900:00:00
2000-04-1145,44165.60047,5045,0046,1900:00:00
2000-04-1244,94406.10046,6344,5045,7500:00:00
2000-04-1345,13262.10045,8843,7544,8800:00:00
2000-04-1442,31538.30045,2541,5045,2500:00:00
2000-04-1739,881.025.80043,0036,5043,0000:00:00
2000-04-1841,25916.00042,2540,3840,5000:00:00
2000-04-1941,63567.30042,1939,9441,2500:00:00
2000-04-2041,75422.60042,2541,2541,3800:00:00
2000-04-2438,13517.30041,6338,0041,0000:00:00
2000-04-2542,13695.80042,4438,1638,1600:00:00
2000-04-2641,75536.20044,5040,2541,8800:00:00
2000-04-2741,56246.60042,1939,9439,9400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters