|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,40 | 389.000 | 35,57 | 34,93 | 35,33 | 00:00:00 | | 2003-07-09 | 34,49 | 614.000 | 35,55 | 34,49 | 35,40 | 00:00:00 | | 2003-07-10 | 33,95 | 365.900 | 34,92 | 33,79 | 34,74 | 00:00:00 | | 2003-07-11 | 34,56 | 637.800 | 34,72 | 33,95 | 34,04 | 00:00:00 | | 2003-07-14 | 34,77 | 617.800 | 35,25 | 34,41 | 34,85 | 00:00:00 | | 2003-07-15 | 34,57 | 909.800 | 35,20 | 34,25 | 34,77 | 00:00:00 | | 2003-07-16 | 34,48 | 550.900 | 34,62 | 34,20 | 34,58 | 00:00:00 | | 2003-07-17 | 33,59 | 916.500 | 34,40 | 33,49 | 34,18 | 00:00:00 | | 2003-07-18 | 33,81 | 460.500 | 34,25 | 33,20 | 33,79 | 00:00:00 | | 2003-07-21 | 33,38 | 788.600 | 33,70 | 32,83 | 33,67 | 00:00:00 | | 2003-07-22 | 33,98 | 644.200 | 34,44 | 32,89 | 33,27 | 00:00:00 | | 2003-07-23 | 33,62 | 868.500 | 34,37 | 32,74 | 34,18 | 00:00:00 | | 2003-07-24 | 34,15 | 1.310.700 | 34,50 | 33,67 | 33,91 | 00:00:00 | | 2003-07-25 | 35,03 | 635.400 | 35,10 | 34,04 | 34,11 | 00:00:00 | | 2003-07-28 | 34,96 | 477.000 | 35,16 | 34,55 | 35,10 | 00:00:00 | | 2003-07-29 | 34,24 | 962.500 | 35,34 | 34,00 | 35,03 | 00:00:00 | | 2003-07-30 | 34,26 | 584.400 | 34,70 | 33,81 | 34,50 | 00:00:00 | | 2003-07-31 | 34,31 | 330.100 | 35,05 | 34,30 | 34,55 | 00:00:00 | | 2003-08-01 | 33,63 | 657.300 | 34,41 | 33,53 | 34,27 | 00:00:00 | | 2003-08-04 | 33,20 | 611.400 | 33,80 | 32,45 | 33,64 | 00:00:00 | | 2003-08-05 | 33,35 | 682.200 | 33,97 | 33,22 | 33,46 | 00:00:00 | | 2003-08-06 | 31,14 | 2.692.800 | 33,10 | 30,77 | 32,58 | 00:00:00 | | 2003-08-07 | 30,55 | 2.664.700 | 31,12 | 30,55 | 31,01 | 00:00:00 | | 2003-08-08 | 29,93 | 1.440.800 | 30,88 | 29,56 | 30,78 | 00:00:00 | | 2003-08-11 | 30,27 | 1.237.200 | 30,50 | 29,86 | 29,93 | 00:00:00 | | 2003-08-12 | 30,83 | 722.200 | 30,95 | 30,30 | 30,35 | 00:00:00 | | 2003-08-13 | 31,03 | 1.599.300 | 31,20 | 30,40 | 30,84 | 00:00:00 | | 2003-08-14 | 31,17 | 471.300 | 31,32 | 30,45 | 31,04 | 00:00:00 | | 2003-08-15 | 31,20 | 129.000 | 31,85 | 30,43 | 30,50 | 00:00:00 | | 2003-08-18 | 31,60 | 450.500 | 31,68 | 31,00 | 31,17 | 00:00:00 | | 2003-08-19 | 32,23 | 949.900 | 32,43 | 31,62 | 31,74 | 00:00:00 | | 2003-08-20 | 32,00 | 391.200 | 32,32 | 31,83 | 32,27 | 00:00:00 | | 2003-08-21 | 32,48 | 454.200 | 32,58 | 31,98 | 32,31 | 00:00:00 | | 2003-08-22 | 31,95 | 495.600 | 32,81 | 31,79 | 32,38 | 00:00:00 | | 2003-08-25 | 31,95 | 241.500 | 31,96 | 31,62 | 31,94 | 00:00:00 | | 2003-08-26 | 32,00 | 739.100 | 32,06 | 31,29 | 31,60 | 00:00:00 | | 2003-08-27 | 32,73 | 993.200 | 32,78 | 31,52 | 31,90 | 00:00:00 | | 2003-08-28 | 33,14 | 741.800 | 33,30 | 32,14 | 32,61 | 00:00:00 | | 2003-08-29 | 33,41 | 1.015.500 | 33,50 | 32,69 | 33,04 | 00:00:00 | | 2003-09-02 | 33,50 | 678.700 | 33,51 | 32,67 | 33,27 | 00:00:00 | | 2003-09-03 | 33,11 | 804.300 | 33,50 | 32,84 | 33,50 | 00:00:00 | | 2003-09-04 | 34,17 | 1.125.300 | 34,42 | 33,68 | 34,15 | 00:00:00 | | 2003-09-05 | 33,35 | 546.800 | 34,64 | 33,30 | 34,64 | 00:00:00 | | 2003-09-08 | 33,28 | 1.418.900 | 33,90 | 32,99 | 33,30 | 00:00:00 | | 2003-09-09 | 32,09 | 1.823.800 | 33,02 | 31,72 | 33,02 | 00:00:00 | | 2003-09-10 | 31,39 | 1.895.200 | 32,10 | 31,30 | 32,05 | 00:00:00 | | 2003-09-11 | 31,72 | 1.475.000 | 31,92 | 30,92 | 31,59 | 00:00:00 | | 2003-09-12 | 31,46 | 956.600 | 31,66 | 31,03 | 31,53 | 00:00:00 | | 2003-09-15 | 31,70 | 1.195.600 | 32,55 | 31,53 | 31,60 | 00:00:00 | | 2003-09-16 | 32,87 | 1.400.900 | 33,03 | 31,60 | 31,69 | 00:00:00 | | 2003-09-17 | 32,14 | 1.924.100 | 32,77 | 31,66 | 32,67 | 00:00:00 | | 2003-09-18 | 31,82 | 844.500 | 32,27 | 31,50 | 32,26 | 00:00:00 | | 2003-09-19 | 31,75 | 864.000 | 32,37 | 30,56 | 32,27 | 00:00:00 | | 2003-09-22 | 30,83 | 1.198.700 | 31,60 | 30,45 | 31,53 | 00:00:00 | | 2003-09-23 | 31,20 | 745.000 | 31,41 | 30,56 | 30,72 | 00:00:00 | | 2003-09-24 | 30,30 | 2.522.600 | 31,30 | 29,96 | 31,10 | 00:00:00 | | 2003-09-25 | 29,98 | 1.323.100 | 30,47 | 29,72 | 30,25 | 00:00:00 | | 2003-09-26 | 29,41 | 1.248.900 | 29,87 | 28,95 | 29,70 | 00:00:00 | | 2003-09-29 | 29,30 | 1.211.800 | 29,58 | 28,96 | 29,58 | 00:00:00 | | 2003-09-30 | 29,46 | 2.054.300 | 29,83 | 29,15 | 29,31 | 00:00:00 | | 2003-10-01 | 30,50 | 2.291.200 | 30,70 | 29,40 | 29,50 | 00:00:00 | | 2003-10-02 | 30,84 | 2.033.900 | 30,98 | 30,29 | 30,44 | 00:00:00 | | 2003-10-03 | 31,28 | 924.500 | 31,48 | 30,92 | 31,23 | 00:00:00 | | 2003-10-06 | 31,38 | 548.500 | 31,50 | 30,95 | 31,15 | 00:00:00 | | 2003-10-07 | 31,52 | 624.900 | 31,78 | 31,15 | 31,34 | 00:00:00 | | 2003-10-08 | 30,91 | 759.100 | 31,66 | 30,43 | 31,65 | 00:00:00 | | 2003-10-09 | 30,89 | 930.800 | 31,50 | 30,49 | 31,25 | 00:00:00 | | 2003-10-10 | 31,03 | 517.500 | 31,08 | 30,47 | 30,93 | 00:00:00 | | 2003-10-13 | 30,84 | 677.800 | 31,18 | 30,58 | 31,10 | 00:00:00 | | 2003-10-14 | 30,97 | 640.400 | 30,97 | 30,32 | 30,90 | 00:00:00 | | 2003-10-15 | 30,77 | 1.309.500 | 31,07 | 30,43 | 31,07 | 00:00:00 | | 2003-10-16 | 30,65 | 693.900 | 30,90 | 30,50 | 30,74 | 00:00:00 | | 2003-10-17 | 29,96 | 728.400 | 30,75 | 29,95 | 30,75 | 00:00:00 | | 2003-10-20 | 29,93 | 813.200 | 30,19 | 29,30 | 30,08 | 00:00:00 | | 2003-10-21 | 30,22 | 1.017.200 | 30,33 | 29,55 | 29,90 | 00:00:00 | | 2003-10-22 | 29,99 | 638.000 | 30,25 | 29,79 | 30,14 | 00:00:00 | | 2003-10-23 | 30,05 | 566.500 | 30,31 | 29,40 | 29,90 | 00:00:00 | | 2003-10-24 | 30,20 | 575.000 | 30,29 | 29,75 | 29,89 | 00:00:00 | | 2003-10-27 | 30,51 | 329.200 | 30,55 | 30,20 | 30,34 | 00:00:00 | | 2003-10-28 | 30,89 | 860.600 | 30,93 | 30,25 | 30,38 | 00:00:00 | | 2003-10-29 | 30,16 | 1.592.700 | 30,99 | 30,01 | 30,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
