|
 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 | | 2005-02-07 | 42,24 | 393.500 | 42,24 | 41,77 | 42,05 | 00:00:00 | | 2005-02-08 | 42,00 | 455.500 | 42,50 | 41,97 | 42,27 | 00:00:00 | | 2005-02-09 | 41,34 | 282.900 | 42,11 | 41,15 | 41,95 | 00:00:00 | | 2005-02-10 | 40,95 | 573.500 | 41,57 | 40,78 | 41,33 | 00:00:00 | | 2005-02-11 | 41,28 | 351.100 | 41,47 | 40,46 | 41,05 | 00:00:00 | | 2005-02-14 | 40,97 | 221.500 | 41,33 | 40,75 | 41,32 | 00:00:00 | | 2005-02-15 | 40,98 | 456.200 | 41,14 | 40,77 | 40,99 | 00:00:00 | | 2005-02-16 | 41,67 | 499.300 | 41,75 | 40,89 | 41,07 | 00:00:00 | | 2005-02-17 | 41,45 | 650.700 | 41,93 | 41,38 | 41,71 | 00:00:00 | | 2005-02-18 | 41,39 | 277.000 | 41,76 | 41,36 | 41,36 | 00:00:00 | | 2005-02-22 | 40,32 | 674.400 | 41,16 | 40,13 | 41,12 | 00:00:00 | | 2005-02-23 | 38,40 | 3.685.600 | 39,46 | 37,62 | 39,46 | 00:00:00 | | 2005-02-24 | 39,44 | 2.530.200 | 39,73 | 39,07 | 39,24 | 00:00:00 | | 2005-02-25 | 39,75 | 726.700 | 39,80 | 38,92 | 39,48 | 00:00:00 | | 2005-02-28 | 39,29 | 579.800 | 39,97 | 39,16 | 39,90 | 00:00:00 | | 2005-03-01 | 39,16 | 848.200 | 39,39 | 38,98 | 39,26 | 00:00:00 | | 2005-03-02 | 38,80 | 600.700 | 39,19 | 38,74 | 39,00 | 00:00:00 | | 2005-03-03 | 39,10 | 814.300 | 39,34 | 38,80 | 38,90 | 00:00:00 | | 2005-03-04 | 39,41 | 560.100 | 39,72 | 39,14 | 39,20 | 00:00:00 | | 2005-03-07 | 39,13 | 1.092.900 | 40,09 | 38,99 | 39,60 | 00:00:00 | | 2005-03-08 | 38,86 | 337.500 | 39,35 | 38,75 | 39,27 | 00:00:00 | | 2005-03-09 | 38,95 | 741.500 | 39,10 | 38,78 | 38,95 | 00:00:00 | | 2005-03-10 | 39,63 | 726.900 | 39,80 | 38,85 | 39,06 | 00:00:00 | | 2005-03-11 | 39,97 | 766.700 | 40,21 | 39,70 | 39,70 | 00:00:00 | | 2005-03-14 | 40,25 | 431.600 | 40,48 | 39,85 | 39,91 | 00:00:00 | | 2005-03-15 | 39,83 | 417.100 | 40,57 | 39,65 | 40,27 | 00:00:00 | | 2005-03-16 | 39,28 | 381.700 | 39,81 | 39,08 | 39,59 | 00:00:00 | | 2005-03-17 | 39,16 | 667.500 | 39,48 | 39,01 | 39,24 | 00:00:00 | | 2005-03-18 | 39,13 | 523.900 | 39,26 | 38,82 | 39,09 | 00:00:00 | | 2005-03-21 | 39,01 | 308.200 | 39,24 | 38,91 | 39,04 | 00:00:00 | | 2005-03-22 | 38,43 | 648.600 | 39,35 | 38,28 | 39,06 | 00:00:00 | | 2005-03-23 | 38,12 | 799.600 | 38,57 | 38,05 | 38,57 | 00:00:00 | | 2005-03-24 | 38,25 | 410.400 | 38,71 | 38,00 | 38,08 | 00:00:00 | | 2005-03-28 | 38,18 | 271.800 | 38,33 | 37,94 | 38,16 | 00:00:00 | | 2005-03-29 | 38,84 | 621.400 | 38,88 | 38,06 | 38,21 | 00:00:00 | | 2005-03-30 | 39,22 | 556.100 | 39,29 | 38,71 | 38,75 | 00:00:00 | | 2005-03-31 | 40,29 | 1.050.900 | 40,38 | 39,04 | 39,12 | 00:00:00 | | 2005-04-01 | 40,51 | 838.300 | 40,74 | 40,19 | 40,39 | 00:00:00 | | 2005-04-04 | 40,04 | 618.600 | 40,64 | 39,74 | 40,55 | 00:00:00 | | 2005-04-05 | 40,29 | 387.800 | 40,46 | 39,91 | 40,03 | 00:00:00 | | 2005-04-06 | 40,05 | 465.800 | 40,60 | 39,89 | 40,21 | 00:00:00 | | 2005-04-07 | 40,67 | 277.800 | 40,67 | 39,85 | 40,07 | 00:00:00 | | 2005-04-08 | 40,58 | 457.400 | 40,74 | 40,16 | 40,52 | 00:00:00 | | 2005-04-11 | 40,64 | 375.600 | 40,72 | 40,21 | 40,54 | 00:00:00 | | 2005-04-12 | 40,75 | 491.500 | 40,75 | 40,03 | 40,69 | 00:00:00 | | 2005-04-13 | 39,84 | 421.200 | 40,70 | 39,75 | 40,70 | 00:00:00 | | 2005-04-14 | 39,30 | 679.800 | 40,27 | 39,14 | 39,76 | 00:00:00 | | 2005-04-15 | 38,97 | 406.100 | 39,61 | 38,75 | 39,07 | 00:00:00 | | 2005-04-18 | 38,59 | 911.600 | 39,22 | 37,93 | 39,07 | 00:00:00 | | 2005-04-19 | 38,92 | 940.600 | 39,23 | 38,73 | 38,77 | 00:00:00 | | 2005-04-20 | 37,81 | 574.400 | 39,00 | 37,56 | 38,90 | 00:00:00 | | 2005-04-21 | 38,30 | 595.200 | 38,59 | 37,78 | 37,83 | 00:00:00 | | 2005-04-22 | 37,86 | 358.600 | 38,35 | 37,50 | 38,35 | 00:00:00 | | 2005-04-25 | 38,25 | 478.200 | 38,35 | 37,73 | 38,13 | 00:00:00 | | 2005-04-26 | 37,90 | 291.600 | 38,30 | 37,89 | 38,30 | 00:00:00 | | 2005-04-27 | 38,35 | 854.600 | 38,73 | 38,33 | 38,49 | 00:00:00 | | 2005-04-28 | 36,86 | 1.475.400 | 38,24 | 36,78 | 38,13 | 00:00:00 | | 2005-04-29 | 37,38 | 684.200 | 37,53 | 36,63 | 37,14 | 00:00:00 | | 2005-05-02 | 37,81 | 463.400 | 38,31 | 37,25 | 37,25 | 00:00:00 | | 2005-05-03 | 37,53 | 882.400 | 38,54 | 37,52 | 37,65 | 00:00:00 | | 2005-05-04 | 39,04 | 1.937.600 | 40,75 | 38,33 | 38,72 | 00:00:00 | | 2005-05-05 | 38,67 | 1.267.600 | 39,77 | 38,16 | 39,05 | 00:00:00 | | 2005-05-06 | 38,97 | 640.200 | 39,38 | 38,83 | 39,02 | 00:00:00 | | 2005-05-09 | 39,31 | 472.600 | 39,35 | 38,82 | 38,82 | 00:00:00 | | 2005-05-10 | 38,61 | 651.800 | 39,27 | 38,60 | 39,27 | 00:00:00 | | 2005-05-11 | 39,20 | 453.600 | 39,44 | 38,45 | 39,04 | 00:00:00 | | 2005-05-12 | 39,34 | 593.000 | 39,65 | 38,99 | 39,18 | 00:00:00 | | 2005-05-13 | 39,35 | 667.600 | 40,15 | 39,22 | 39,22 | 00:00:00 | | 2005-05-16 | 40,05 | 536.700 | 40,30 | 39,34 | 39,40 | 00:00:00 | | 2005-05-17 | 39,69 | 867.600 | 40,15 | 39,44 | 39,98 | 00:00:00 | | 2005-05-18 | 39,62 | 1.101.300 | 39,90 | 39,35 | 39,58 | 00:00:00 | | 2005-05-19 | 40,03 | 902.500 | 40,19 | 39,58 | 39,63 | 00:00:00 | | 2005-05-20 | 40,17 | 383.300 | 40,50 | 39,87 | 40,02 | 00:00:00 | | 2005-05-23 | 40,36 | 448.800 | 40,43 | 39,25 | 40,37 | 00:00:00 | | 2005-05-24 | 40,69 | 532.800 | 40,70 | 40,11 | 40,23 | 00:00:00 | | 2005-05-25 | 40,63 | 450.100 | 40,75 | 40,29 | 40,75 | 00:00:00 | | 2005-05-26 | 40,65 | 432.100 | 40,93 | 40,59 | 40,61 | 00:00:00 | | 2005-05-27 | 41,01 | 436.800 | 41,07 | 40,49 | 40,75 | 00:00:00 | | 2005-05-31 | 41,79 | 2.196.800 | 41,84 | 40,97 | 41,12 | 00:00:00 | | 2005-06-01 | 41,61 | 861.100 | 42,22 | 41,25 | 41,41 | 00:00:00 | | 2005-06-02 | 42,20 | 894.900 | 42,44 | 41,56 | 41,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
