|
 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 | | 2005-06-02 | 42,20 | 894.900 | 42,44 | 41,56 | 41,63 | 00:00:00 | | 2005-06-03 | 42,15 | 745.500 | 42,62 | 41,89 | 42,39 | 00:00:00 | | 2005-06-06 | 42,26 | 418.700 | 42,40 | 41,96 | 41,96 | 00:00:00 | | 2005-06-07 | 41,95 | 500.400 | 42,69 | 41,72 | 42,40 | 00:00:00 | | 2005-06-08 | 42,06 | 449.600 | 42,24 | 41,66 | 41,98 | 00:00:00 | | 2005-06-09 | 41,79 | 408.900 | 42,11 | 41,54 | 41,97 | 00:00:00 | | 2005-06-10 | 41,45 | 328.500 | 41,84 | 41,27 | 41,75 | 00:00:00 | | 2005-06-13 | 42,13 | 512.400 | 42,16 | 40,81 | 41,60 | 00:00:00 | | 2005-06-14 | 42,69 | 557.700 | 42,88 | 42,10 | 42,11 | 00:00:00 | | 2005-06-15 | 42,79 | 513.800 | 42,86 | 42,44 | 42,86 | 00:00:00 | | 2005-06-16 | 43,04 | 956.100 | 43,25 | 42,74 | 42,74 | 00:00:00 | | 2005-06-17 | 42,94 | 635.100 | 43,24 | 42,90 | 43,21 | 00:00:00 | | 2005-06-20 | 42,78 | 309.800 | 42,93 | 42,50 | 42,77 | 00:00:00 | | 2005-06-21 | 42,49 | 329.200 | 42,90 | 42,05 | 42,80 | 00:00:00 | | 2005-06-22 | 42,36 | 488.200 | 42,97 | 41,89 | 42,67 | 00:00:00 | | 2005-06-23 | 41,88 | 425.500 | 42,62 | 41,35 | 42,33 | 00:00:00 | | 2005-06-24 | 41,62 | 244.600 | 42,07 | 41,59 | 42,01 | 00:00:00 | | 2005-06-27 | 41,34 | 821.400 | 41,94 | 40,79 | 41,65 | 00:00:00 | | 2005-06-28 | 42,63 | 1.134.500 | 42,76 | 41,19 | 41,50 | 00:00:00 | | 2005-06-29 | 42,83 | 450.800 | 42,85 | 42,25 | 42,56 | 00:00:00 | | 2005-06-30 | 42,77 | 486.500 | 43,21 | 42,64 | 42,89 | 00:00:00 | | 2005-07-01 | 42,47 | 365.200 | 42,99 | 42,26 | 42,69 | 00:00:00 | | 2005-07-05 | 42,53 | 456.300 | 42,59 | 42,09 | 42,26 | 00:00:00 | | 2005-07-06 | 42,17 | 525.900 | 42,70 | 42,08 | 42,49 | 00:00:00 | | 2005-07-07 | 43,05 | 1.117.800 | 43,28 | 41,95 | 41,96 | 00:00:00 | | 2005-07-08 | 43,51 | 857.400 | 43,51 | 42,80 | 43,23 | 00:00:00 | | 2005-07-11 | 43,44 | 518.300 | 43,69 | 43,21 | 43,66 | 00:00:00 | | 2005-07-12 | 43,55 | 481.400 | 43,61 | 43,15 | 43,41 | 00:00:00 | | 2005-07-13 | 43,43 | 288.100 | 43,66 | 43,29 | 43,60 | 00:00:00 | | 2005-07-14 | 43,19 | 940.500 | 43,56 | 42,69 | 43,40 | 00:00:00 | | 2005-07-15 | 43,53 | 909.000 | 43,72 | 43,16 | 43,62 | 00:00:00 | | 2005-07-18 | 43,26 | 551.600 | 43,53 | 43,19 | 43,46 | 00:00:00 | | 2005-07-19 | 43,56 | 430.000 | 43,68 | 43,10 | 43,45 | 00:00:00 | | 2005-07-20 | 43,90 | 819.000 | 44,07 | 43,40 | 43,55 | 00:00:00 | | 2005-07-21 | 43,82 | 400.800 | 44,00 | 43,43 | 44,00 | 00:00:00 | | 2005-07-22 | 43,96 | 376.100 | 44,14 | 43,63 | 43,63 | 00:00:00 | | 2005-07-25 | 43,98 | 340.000 | 44,07 | 43,66 | 43,95 | 00:00:00 | | 2005-07-26 | 44,08 | 309.500 | 44,39 | 43,78 | 44,05 | 00:00:00 | | 2005-07-27 | 44,25 | 246.500 | 44,50 | 43,73 | 44,15 | 00:00:00 | | 2005-07-28 | 44,01 | 607.500 | 44,41 | 43,98 | 44,41 | 00:00:00 | | 2005-07-29 | 44,01 | 356.600 | 44,10 | 43,89 | 43,93 | 00:00:00 | | 2005-08-01 | 44,05 | 403.000 | 44,20 | 43,85 | 44,08 | 00:00:00 | | 2005-08-02 | 44,03 | 1.106.800 | 44,27 | 43,79 | 43,98 | 00:00:00 | | 2005-08-03 | 44,27 | 409.600 | 44,27 | 43,89 | 43,96 | 00:00:00 | | 2005-08-04 | 44,15 | 253.200 | 44,25 | 43,93 | 44,06 | 00:00:00 | | 2005-08-05 | 43,95 | 485.200 | 44,29 | 43,90 | 44,22 | 00:00:00 | | 2005-08-08 | 41,34 | 7.099.600 | 41,75 | 40,37 | 41,67 | 00:00:00 | | 2005-08-09 | 42,74 | 3.548.300 | 43,23 | 40,50 | 40,50 | 00:00:00 | | 2005-08-10 | 42,60 | 1.638.500 | 43,07 | 42,30 | 42,60 | 00:00:00 | | 2005-08-11 | 42,81 | 786.200 | 43,46 | 42,60 | 42,60 | 00:00:00 | | 2005-08-12 | 42,98 | 569.500 | 43,04 | 42,49 | 42,60 | 00:00:00 | | 2005-08-15 | 43,36 | 582.300 | 43,56 | 42,53 | 42,76 | 00:00:00 | | 2005-08-16 | 43,17 | 572.200 | 43,52 | 43,03 | 43,04 | 00:00:00 | | 2005-08-17 | 43,00 | 349.200 | 43,30 | 42,81 | 43,03 | 00:00:00 | | 2005-08-18 | 41,66 | 2.697.600 | 42,68 | 41,54 | 42,61 | 00:00:00 | | 2005-08-19 | 41,20 | 1.137.100 | 41,76 | 41,14 | 41,51 | 00:00:00 | | 2005-08-22 | 41,49 | 716.800 | 41,72 | 41,13 | 41,20 | 00:00:00 | | 2005-08-23 | 41,36 | 460.100 | 41,70 | 41,29 | 41,52 | 00:00:00 | | 2005-08-24 | 40,69 | 1.410.900 | 41,70 | 40,50 | 41,43 | 00:00:00 | | 2005-08-25 | 40,83 | 559.100 | 41,04 | 40,49 | 40,58 | 00:00:00 | | 2005-08-26 | 40,54 | 387.700 | 41,05 | 40,51 | 40,76 | 00:00:00 | | 2005-08-29 | 40,90 | 676.900 | 41,00 | 40,33 | 40,36 | 00:00:00 | | 2005-08-30 | 40,23 | 552.600 | 40,94 | 40,10 | 40,88 | 00:00:00 | | 2005-08-31 | 40,20 | 2.024.800 | 40,29 | 39,24 | 40,07 | 00:00:00 | | 2005-09-01 | 40,25 | 1.155.900 | 40,29 | 39,97 | 40,06 | 00:00:00 | | 2005-09-02 | 40,17 | 758.100 | 40,33 | 39,81 | 40,30 | 00:00:00 | | 2005-09-06 | 40,81 | 667.100 | 40,91 | 40,22 | 40,26 | 00:00:00 | | 2005-09-07 | 40,42 | 583.400 | 40,86 | 40,34 | 40,75 | 00:00:00 | | 2005-09-08 | 39,65 | 1.121.300 | 40,38 | 39,24 | 40,25 | 00:00:00 | | 2005-09-09 | 40,88 | 1.228.700 | 40,98 | 39,50 | 39,61 | 00:00:00 | | 2005-09-12 | 40,92 | 870.600 | 41,28 | 40,77 | 40,89 | 00:00:00 | | 2005-09-13 | 40,84 | 764.300 | 41,00 | 40,43 | 40,80 | 00:00:00 | | 2005-09-14 | 40,48 | 516.400 | 40,93 | 40,45 | 40,88 | 00:00:00 | | 2005-09-15 | 41,00 | 669.200 | 41,21 | 40,41 | 40,55 | 00:00:00 | | 2005-09-16 | 42,82 | 1.504.600 | 43,00 | 40,84 | 40,89 | 00:00:00 | | 2005-09-19 | 42,87 | 1.559.300 | 42,99 | 42,19 | 42,95 | 00:00:00 | | 2005-09-20 | 43,90 | 2.411.600 | 44,72 | 43,13 | 43,23 | 00:00:00 | | 2005-09-21 | 43,27 | 1.008.500 | 43,85 | 43,18 | 43,78 | 00:00:00 | | 2005-09-22 | 43,33 | 951.800 | 43,40 | 42,81 | 43,27 | 00:00:00 | | 2005-09-23 | 43,54 | 281.000 | 43,66 | 43,09 | 43,34 | 00:00:00 | | 2005-09-26 | 43,90 | 683.500 | 43,94 | 43,28 | 43,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
