|
 Lamar Advertising - [Ticker: LAMR] |     | | Última Transacción | 76,040 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,200 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 76,460 | Mínimo | 74,980 | | Volumen | 360.007 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 69,280 x 500 - 69,310 x 200 | Yield | | | Cierre Anterior | 75,840 | PER | 0,00% | | Apertura | 76,460 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,64 | 1.106.000 | 34,10 | 33,06 | 33,10 | 00:00:00 | | 2002-11-15 | 33,61 | 851.200 | 33,94 | 33,23 | 33,63 | 00:00:00 | | 2002-11-18 | 33,54 | 407.500 | 34,10 | 33,45 | 33,90 | 00:00:00 | | 2002-11-19 | 32,68 | 511.900 | 33,70 | 32,50 | 33,70 | 00:00:00 | | 2002-11-20 | 32,93 | 695.300 | 33,31 | 32,50 | 32,50 | 00:00:00 | | 2002-11-21 | 34,16 | 1.044.400 | 34,39 | 32,83 | 33,00 | 00:00:00 | | 2002-11-22 | 34,28 | 746.700 | 35,00 | 34,06 | 34,49 | 00:00:00 | | 2002-11-25 | 34,38 | 531.700 | 35,00 | 34,03 | 34,49 | 00:00:00 | | 2002-11-26 | 32,85 | 553.800 | 34,44 | 32,73 | 34,12 | 00:00:00 | | 2002-11-27 | 33,83 | 501.700 | 34,00 | 32,99 | 33,00 | 00:00:00 | | 2002-11-29 | 34,11 | 194.100 | 34,15 | 33,73 | 33,85 | 00:00:00 | | 2002-12-02 | 33,63 | 721.000 | 35,05 | 33,63 | 33,94 | 00:00:00 | | 2002-12-03 | 33,01 | 357.600 | 33,61 | 32,90 | 33,60 | 00:00:00 | | 2002-12-04 | 32,45 | 1.105.000 | 32,89 | 32,25 | 32,88 | 00:00:00 | | 2002-12-05 | 33,00 | 517.800 | 33,00 | 32,46 | 32,57 | 00:00:00 | | 2002-12-06 | 34,00 | 682.000 | 34,13 | 32,63 | 32,76 | 00:00:00 | | 2002-12-09 | 32,77 | 657.600 | 33,96 | 32,76 | 33,96 | 00:00:00 | | 2002-12-10 | 33,97 | 475.000 | 34,18 | 32,72 | 32,93 | 00:00:00 | | 2002-12-11 | 34,40 | 838.800 | 34,70 | 33,93 | 33,93 | 00:00:00 | | 2002-12-12 | 34,69 | 1.067.400 | 34,87 | 34,15 | 34,60 | 00:00:00 | | 2002-12-13 | 34,60 | 863.300 | 34,90 | 34,48 | 34,50 | 00:00:00 | | 2002-12-16 | 34,41 | 1.145.400 | 34,57 | 34,03 | 34,50 | 00:00:00 | | 2002-12-17 | 34,37 | 477.400 | 34,75 | 34,02 | 34,40 | 00:00:00 | | 2002-12-18 | 33,75 | 423.200 | 34,48 | 33,35 | 34,36 | 00:00:00 | | 2002-12-19 | 34,20 | 866.100 | 34,82 | 33,82 | 33,82 | 00:00:00 | | 2002-12-20 | 35,10 | 6.286.000 | 35,10 | 33,20 | 34,26 | 00:00:00 | | 2002-12-23 | 34,47 | 1.236.000 | 34,77 | 33,80 | 34,30 | 00:00:00 | | 2002-12-24 | 34,35 | 267.800 | 34,65 | 34,23 | 34,57 | 00:00:00 | | 2002-12-26 | 34,32 | 577.200 | 34,70 | 34,05 | 34,39 | 00:00:00 | | 2002-12-27 | 33,44 | 472.800 | 34,40 | 33,31 | 34,33 | 00:00:00 | | 2002-12-30 | 33,53 | 717.700 | 33,88 | 33,00 | 33,80 | 00:00:00 | | 2002-12-31 | 33,65 | 807.900 | 33,93 | 33,30 | 33,54 | 00:00:00 | | 2003-01-02 | 35,86 | 720.500 | 35,98 | 33,76 | 33,76 | 00:00:00 | | 2003-01-03 | 36,53 | 913.800 | 36,55 | 35,49 | 35,90 | 00:00:00 | | 2003-01-06 | 37,49 | 1.050.600 | 37,71 | 36,19 | 36,50 | 00:00:00 | | 2003-01-07 | 37,20 | 661.600 | 37,65 | 36,97 | 37,40 | 00:00:00 | | 2003-01-08 | 36,63 | 611.700 | 37,23 | 36,50 | 37,10 | 00:00:00 | | 2003-01-09 | 37,19 | 983.100 | 38,04 | 36,75 | 36,75 | 00:00:00 | | 2003-01-10 | 36,00 | 1.576.900 | 36,63 | 35,37 | 36,60 | 00:00:00 | | 2003-01-13 | 35,45 | 791.900 | 36,25 | 35,36 | 36,00 | 00:00:00 | | 2003-01-14 | 36,10 | 594.200 | 36,43 | 35,32 | 35,36 | 00:00:00 | | 2003-01-15 | 36,10 | 616.400 | 36,17 | 35,40 | 36,14 | 00:00:00 | | 2003-01-16 | 36,00 | 626.300 | 36,44 | 35,75 | 36,12 | 00:00:00 | | 2003-01-17 | 35,55 | 431.400 | 36,10 | 35,32 | 36,00 | 00:00:00 | | 2003-01-21 | 34,50 | 705.500 | 35,56 | 34,25 | 35,50 | 00:00:00 | | 2003-01-22 | 34,62 | 726.900 | 34,88 | 33,84 | 34,35 | 00:00:00 | | 2003-01-23 | 35,44 | 537.700 | 35,50 | 34,34 | 34,70 | 00:00:00 | | 2003-01-24 | 34,75 | 749.200 | 35,32 | 34,21 | 35,32 | 00:00:00 | | 2003-01-27 | 34,33 | 520.900 | 35,15 | 34,04 | 34,73 | 00:00:00 | | 2003-01-28 | 34,75 | 463.000 | 34,91 | 33,81 | 34,46 | 00:00:00 | | 2003-01-29 | 35,24 | 662.300 | 35,28 | 33,62 | 34,74 | 00:00:00 | | 2003-01-30 | 34,11 | 573.000 | 35,27 | 33,92 | 35,27 | 00:00:00 | | 2003-01-31 | 34,78 | 721.400 | 35,05 | 33,85 | 33,94 | 00:00:00 | | 2003-02-03 | 34,22 | 376.800 | 35,15 | 34,22 | 34,77 | 00:00:00 | | 2003-02-04 | 33,17 | 607.900 | 34,21 | 33,00 | 34,21 | 00:00:00 | | 2003-02-05 | 32,78 | 477.400 | 33,66 | 32,77 | 33,25 | 00:00:00 | | 2003-02-06 | 32,70 | 307.100 | 33,37 | 32,53 | 32,76 | 00:00:00 | | 2003-02-07 | 32,51 | 485.500 | 33,21 | 32,29 | 33,00 | 00:00:00 | | 2003-02-10 | 32,44 | 550.700 | 32,77 | 31,91 | 32,52 | 00:00:00 | | 2003-02-11 | 32,47 | 428.000 | 33,08 | 32,26 | 32,46 | 00:00:00 | | 2003-02-12 | 31,19 | 860.000 | 32,32 | 31,19 | 32,32 | 00:00:00 | | 2003-02-13 | 29,99 | 3.519.500 | 30,16 | 28,70 | 28,91 | 00:00:00 | | 2003-02-14 | 29,80 | 874.300 | 30,23 | 29,50 | 29,99 | 00:00:00 | | 2003-02-18 | 31,28 | 1.009.100 | 31,40 | 29,85 | 29,90 | 00:00:00 | | 2003-02-19 | 30,89 | 480.100 | 31,43 | 30,54 | 31,30 | 00:00:00 | | 2003-02-20 | 30,75 | 430.600 | 31,10 | 30,59 | 31,08 | 00:00:00 | | 2003-02-21 | 31,57 | 346.000 | 31,75 | 30,70 | 30,96 | 00:00:00 | | 2003-02-24 | 29,90 | 516.600 | 31,51 | 29,89 | 31,49 | 00:00:00 | | 2003-02-25 | 30,05 | 1.038.200 | 30,15 | 29,00 | 29,76 | 00:00:00 | | 2003-02-26 | 30,00 | 896.300 | 30,27 | 29,75 | 29,88 | 00:00:00 | | 2003-02-27 | 30,23 | 404.200 | 30,70 | 29,91 | 29,91 | 00:00:00 | | 2003-02-28 | 31,37 | 486.700 | 31,37 | 30,14 | 30,18 | 00:00:00 | | 2003-03-03 | 31,00 | 600.500 | 31,80 | 30,83 | 31,79 | 00:00:00 | | 2003-03-04 | 30,08 | 387.600 | 31,07 | 30,05 | 30,84 | 00:00:00 | | 2003-03-05 | 30,49 | 524.300 | 30,95 | 30,03 | 30,05 | 00:00:00 | | 2003-03-06 | 29,99 | 611.500 | 30,32 | 29,55 | 30,26 | 00:00:00 | | 2003-03-07 | 29,64 | 697.000 | 29,87 | 29,39 | 29,70 | 00:00:00 | | 2003-03-10 | 28,85 | 590.500 | 29,59 | 28,75 | 29,54 | 00:00:00 | | 2003-03-11 | 28,20 | 708.100 | 29,10 | 28,04 | 28,79 | 00:00:00 | | 2003-03-12 | 28,12 | 701.700 | 28,27 | 27,65 | 28,13 | 00:00:00 | | 2003-03-13 | 29,03 | 1.024.300 | 29,07 | 28,10 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
