|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 29,03 | 1.024.300 | 29,07 | 28,10 | 28,20 | 00:00:00 | | 2003-03-14 | 29,22 | 364.100 | 29,55 | 28,82 | 29,10 | 00:00:00 | | 2003-03-17 | 30,46 | 775.100 | 30,58 | 28,86 | 29,19 | 00:00:00 | | 2003-03-18 | 30,50 | 654.300 | 30,63 | 30,08 | 30,58 | 00:00:00 | | 2003-03-19 | 30,31 | 378.600 | 30,56 | 29,97 | 30,50 | 00:00:00 | | 2003-03-20 | 30,50 | 1.004.100 | 30,79 | 29,63 | 30,15 | 00:00:00 | | 2003-03-21 | 31,95 | 1.043.200 | 32,00 | 30,47 | 30,74 | 00:00:00 | | 2003-03-24 | 30,07 | 419.700 | 31,60 | 30,07 | 31,56 | 00:00:00 | | 2003-03-25 | 30,70 | 230.100 | 31,11 | 30,13 | 30,23 | 00:00:00 | | 2003-03-26 | 30,16 | 669.300 | 30,88 | 29,76 | 30,88 | 00:00:00 | | 2003-03-27 | 29,93 | 656.000 | 30,37 | 29,38 | 30,13 | 00:00:00 | | 2003-03-28 | 30,09 | 494.400 | 30,20 | 29,66 | 29,90 | 00:00:00 | | 2003-03-31 | 29,34 | 742.000 | 30,01 | 28,65 | 29,99 | 00:00:00 | | 2003-04-01 | 29,47 | 491.000 | 29,69 | 28,71 | 28,91 | 00:00:00 | | 2003-04-02 | 30,61 | 644.000 | 30,76 | 29,81 | 29,81 | 00:00:00 | | 2003-04-03 | 30,80 | 692.300 | 31,26 | 30,26 | 30,76 | 00:00:00 | | 2003-04-04 | 30,75 | 192.600 | 31,34 | 30,38 | 31,03 | 00:00:00 | | 2003-04-07 | 30,92 | 562.400 | 32,11 | 30,84 | 31,25 | 00:00:00 | | 2003-04-08 | 30,99 | 404.400 | 31,35 | 30,72 | 30,93 | 00:00:00 | | 2003-04-09 | 31,04 | 739.400 | 31,60 | 30,92 | 30,99 | 00:00:00 | | 2003-04-10 | 30,95 | 530.900 | 31,15 | 30,90 | 30,95 | 00:00:00 | | 2003-04-11 | 31,79 | 556.600 | 31,80 | 30,96 | 31,10 | 00:00:00 | | 2003-04-14 | 31,99 | 481.100 | 32,20 | 31,73 | 31,95 | 00:00:00 | | 2003-04-15 | 33,18 | 668.500 | 33,22 | 31,70 | 31,81 | 00:00:00 | | 2003-04-16 | 32,58 | 1.316.900 | 33,63 | 32,54 | 33,40 | 00:00:00 | | 2003-04-17 | 33,33 | 832.500 | 33,56 | 32,40 | 32,76 | 00:00:00 | | 2003-04-21 | 33,42 | 835.300 | 33,95 | 33,42 | 33,84 | 00:00:00 | | 2003-04-22 | 35,06 | 1.547.600 | 35,18 | 33,45 | 33,49 | 00:00:00 | | 2003-04-23 | 35,88 | 888.700 | 36,15 | 34,56 | 35,03 | 00:00:00 | | 2003-04-24 | 35,15 | 310.000 | 35,71 | 34,71 | 35,61 | 00:00:00 | | 2003-04-25 | 34,26 | 598.300 | 35,08 | 34,12 | 34,82 | 00:00:00 | | 2003-04-28 | 35,20 | 589.800 | 35,30 | 34,27 | 34,32 | 00:00:00 | | 2003-04-29 | 34,78 | 770.200 | 35,35 | 34,38 | 34,89 | 00:00:00 | | 2003-04-30 | 35,83 | 2.382.400 | 36,94 | 34,90 | 34,90 | 00:00:00 | | 2003-05-01 | 36,17 | 1.160.200 | 36,36 | 35,37 | 35,77 | 00:00:00 | | 2003-05-02 | 36,60 | 1.395.100 | 37,04 | 35,98 | 36,11 | 00:00:00 | | 2003-05-05 | 35,73 | 1.208.000 | 36,76 | 35,59 | 36,72 | 00:00:00 | | 2003-05-06 | 36,10 | 1.108.500 | 36,66 | 35,61 | 35,61 | 00:00:00 | | 2003-05-07 | 34,48 | 4.199.400 | 35,36 | 34,21 | 34,50 | 00:00:00 | | 2003-05-08 | 34,62 | 1.339.700 | 34,80 | 33,89 | 34,13 | 00:00:00 | | 2003-05-09 | 35,03 | 1.026.500 | 35,11 | 34,62 | 34,62 | 00:00:00 | | 2003-05-12 | 35,52 | 1.026.600 | 35,71 | 34,70 | 34,81 | 00:00:00 | | 2003-05-13 | 34,86 | 1.484.200 | 35,50 | 34,59 | 35,50 | 00:00:00 | | 2003-05-14 | 34,84 | 605.700 | 35,21 | 34,40 | 34,93 | 00:00:00 | | 2003-05-15 | 35,19 | 587.300 | 35,25 | 34,62 | 34,85 | 00:00:00 | | 2003-05-16 | 35,18 | 1.421.600 | 35,63 | 34,14 | 35,05 | 00:00:00 | | 2003-05-19 | 34,14 | 1.040.800 | 35,05 | 34,00 | 34,88 | 00:00:00 | | 2003-05-20 | 34,13 | 759.000 | 34,55 | 33,95 | 34,15 | 00:00:00 | | 2003-05-21 | 34,18 | 757.200 | 34,45 | 34,05 | 34,25 | 00:00:00 | | 2003-05-22 | 34,96 | 734.000 | 34,96 | 34,10 | 34,15 | 00:00:00 | | 2003-05-23 | 34,57 | 775.700 | 34,84 | 34,47 | 34,56 | 00:00:00 | | 2003-05-27 | 35,05 | 1.317.000 | 35,15 | 34,40 | 34,40 | 00:00:00 | | 2003-05-28 | 35,00 | 526.500 | 35,12 | 34,81 | 35,11 | 00:00:00 | | 2003-05-29 | 34,75 | 1.018.500 | 35,33 | 34,68 | 35,00 | 00:00:00 | | 2003-05-30 | 35,26 | 972.900 | 35,32 | 34,60 | 34,77 | 00:00:00 | | 2003-06-02 | 36,46 | 1.099.800 | 37,18 | 35,45 | 35,53 | 00:00:00 | | 2003-06-03 | 35,57 | 687.300 | 36,74 | 35,34 | 36,63 | 00:00:00 | | 2003-06-04 | 36,33 | 408.900 | 36,46 | 35,38 | 35,58 | 00:00:00 | | 2003-06-05 | 36,25 | 355.500 | 36,40 | 35,84 | 36,33 | 00:00:00 | | 2003-06-06 | 36,37 | 1.186.200 | 37,98 | 36,26 | 36,44 | 00:00:00 | | 2003-06-09 | 35,69 | 475.000 | 36,57 | 35,56 | 36,35 | 00:00:00 | | 2003-06-10 | 34,92 | 2.918.200 | 36,44 | 34,62 | 35,49 | 00:00:00 | | 2003-06-11 | 35,92 | 3.543.100 | 36,12 | 34,82 | 34,88 | 00:00:00 | | 2003-06-12 | 35,91 | 531.700 | 36,20 | 35,60 | 36,01 | 00:00:00 | | 2003-06-13 | 35,44 | 1.601.400 | 36,19 | 35,32 | 35,91 | 00:00:00 | | 2003-06-16 | 36,30 | 1.299.400 | 36,34 | 35,38 | 35,50 | 00:00:00 | | 2003-06-17 | 36,60 | 1.042.000 | 37,09 | 36,12 | 36,35 | 00:00:00 | | 2003-06-18 | 36,56 | 390.600 | 36,90 | 36,07 | 36,46 | 00:00:00 | | 2003-06-19 | 36,13 | 614.000 | 36,70 | 35,92 | 36,50 | 00:00:00 | | 2003-06-20 | 36,24 | 378.300 | 36,69 | 35,98 | 36,55 | 00:00:00 | | 2003-06-23 | 35,56 | 646.000 | 36,32 | 35,23 | 36,00 | 00:00:00 | | 2003-06-24 | 35,51 | 483.100 | 36,04 | 35,30 | 35,63 | 00:00:00 | | 2003-06-25 | 35,27 | 527.600 | 35,80 | 34,86 | 35,51 | 00:00:00 | | 2003-06-26 | 35,65 | 693.000 | 36,23 | 35,15 | 35,15 | 00:00:00 | | 2003-06-27 | 35,37 | 460.200 | 35,86 | 35,22 | 35,61 | 00:00:00 | | 2003-06-30 | 35,50 | 716.000 | 35,55 | 35,06 | 35,50 | 00:00:00 | | 2003-07-01 | 34,84 | 947.700 | 35,20 | 34,48 | 35,20 | 00:00:00 | | 2003-07-02 | 34,59 | 1.240.600 | 34,95 | 34,34 | 34,82 | 00:00:00 | | 2003-07-03 | 34,36 | 265.200 | 34,66 | 34,20 | 34,43 | 00:00:00 | | 2003-07-07 | 35,19 | 716.700 | 35,39 | 34,33 | 34,49 | 00:00:00 | | 2003-07-08 | 35,40 | 389.000 | 35,57 | 34,93 | 35,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
