|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 43,90 | 683.500 | 43,94 | 43,28 | 43,75 | 00:00:00 | | 2005-09-27 | 44,49 | 1.196.100 | 44,75 | 43,45 | 43,96 | 00:00:00 | | 2005-09-28 | 44,41 | 1.803.700 | 44,95 | 44,09 | 44,59 | 00:00:00 | | 2005-09-29 | 44,88 | 673.300 | 44,95 | 43,92 | 44,40 | 00:00:00 | | 2005-09-30 | 45,35 | 2.120.400 | 45,97 | 44,94 | 45,00 | 00:00:00 | | 2005-10-03 | 44,81 | 1.239.300 | 45,48 | 44,80 | 45,41 | 00:00:00 | | 2005-10-04 | 44,29 | 799.300 | 45,08 | 44,19 | 45,00 | 00:00:00 | | 2005-10-05 | 43,65 | 545.100 | 44,39 | 43,49 | 44,20 | 00:00:00 | | 2005-10-06 | 43,64 | 533.900 | 44,07 | 43,24 | 43,80 | 00:00:00 | | 2005-10-07 | 43,89 | 376.500 | 44,20 | 43,34 | 43,53 | 00:00:00 | | 2005-10-10 | 44,11 | 339.100 | 44,50 | 43,90 | 44,10 | 00:00:00 | | 2005-10-11 | 43,59 | 804.800 | 44,11 | 43,46 | 44,00 | 00:00:00 | | 2005-10-12 | 43,78 | 754.400 | 44,09 | 43,08 | 43,55 | 00:00:00 | | 2005-10-13 | 43,34 | 739.100 | 43,76 | 42,80 | 43,67 | 00:00:00 | | 2005-10-14 | 43,14 | 691.700 | 43,48 | 42,90 | 43,34 | 00:00:00 | | 2005-10-17 | 43,74 | 717.000 | 43,86 | 42,99 | 43,40 | 00:00:00 | | 2005-10-18 | 43,76 | 491.000 | 43,96 | 43,12 | 43,61 | 00:00:00 | | 2005-10-19 | 44,08 | 896.200 | 44,39 | 43,70 | 43,84 | 00:00:00 | | 2005-10-20 | 43,97 | 1.239.300 | 44,12 | 43,75 | 44,10 | 00:00:00 | | 2005-10-21 | 44,60 | 620.000 | 44,68 | 43,62 | 44,30 | 00:00:00 | | 2005-10-24 | 44,37 | 1.135.300 | 44,86 | 44,00 | 44,65 | 00:00:00 | | 2005-10-25 | 44,93 | 831.000 | 44,95 | 44,39 | 44,56 | 00:00:00 | | 2005-10-26 | 44,80 | 540.600 | 45,25 | 44,34 | 45,04 | 00:00:00 | | 2005-10-27 | 44,05 | 776.600 | 44,92 | 43,96 | 44,85 | 00:00:00 | | 2005-10-28 | 44,13 | 1.196.900 | 44,78 | 43,95 | 44,58 | 00:00:00 | | 2005-10-31 | 44,62 | 569.800 | 44,89 | 44,06 | 44,09 | 00:00:00 | | 2005-11-01 | 44,96 | 874.200 | 45,18 | 44,56 | 44,73 | 00:00:00 | | 2005-11-02 | 45,92 | 1.046.000 | 46,36 | 44,73 | 44,87 | 00:00:00 | | 2005-11-03 | 46,31 | 855.500 | 46,76 | 45,90 | 46,25 | 00:00:00 | | 2005-11-04 | 46,15 | 904.500 | 46,70 | 45,87 | 46,27 | 00:00:00 | | 2005-11-07 | 45,56 | 1.165.300 | 46,38 | 45,25 | 46,38 | 00:00:00 | | 2005-11-08 | 44,87 | 1.910.100 | 44,90 | 44,00 | 44,87 | 00:00:00 | | 2005-11-09 | 44,62 | 1.184.700 | 45,45 | 44,11 | 44,11 | 00:00:00 | | 2005-11-10 | 45,47 | 1.159.200 | 45,81 | 44,12 | 44,53 | 00:00:00 | | 2005-11-11 | 45,25 | 825.400 | 45,56 | 44,90 | 45,45 | 00:00:00 | | 2005-11-14 | 45,26 | 376.600 | 45,55 | 44,99 | 45,08 | 00:00:00 | | 2005-11-15 | 45,37 | 951.000 | 45,65 | 45,05 | 45,05 | 00:00:00 | | 2005-11-16 | 44,71 | 982.700 | 45,49 | 44,65 | 45,49 | 00:00:00 | | 2005-11-17 | 45,32 | 1.001.200 | 45,35 | 44,62 | 45,00 | 00:00:00 | | 2005-11-18 | 46,20 | 1.364.800 | 46,32 | 45,17 | 45,70 | 00:00:00 | | 2005-11-21 | 45,80 | 688.800 | 46,18 | 45,58 | 46,18 | 00:00:00 | | 2005-11-22 | 45,79 | 632.400 | 45,89 | 45,30 | 45,63 | 00:00:00 | | 2005-11-23 | 46,00 | 616.700 | 46,18 | 45,62 | 45,72 | 00:00:00 | | 2005-11-25 | 46,11 | 193.100 | 46,15 | 45,61 | 46,15 | 00:00:00 | | 2005-11-28 | 45,85 | 439.500 | 46,18 | 45,75 | 46,12 | 00:00:00 | | 2005-11-29 | 46,03 | 851.900 | 46,45 | 45,99 | 46,07 | 00:00:00 | | 2005-11-30 | 46,35 | 664.500 | 46,42 | 45,85 | 45,97 | 00:00:00 | | 2005-12-01 | 47,23 | 1.106.700 | 47,59 | 46,37 | 46,45 | 00:00:00 | | 2005-12-02 | 47,03 | 434.400 | 47,60 | 46,93 | 47,17 | 00:00:00 | | 2005-12-05 | 47,46 | 1.012.600 | 47,67 | 46,94 | 46,94 | 00:00:00 | | 2005-12-06 | 46,93 | 946.700 | 47,75 | 46,81 | 47,57 | 00:00:00 | | 2005-12-07 | 47,69 | 1.552.300 | 47,75 | 47,07 | 47,67 | 00:00:00 | | 2005-12-08 | 47,29 | 813.700 | 47,92 | 47,17 | 47,81 | 00:00:00 | | 2005-12-09 | 47,34 | 484.400 | 47,39 | 47,01 | 47,29 | 00:00:00 | | 2005-12-12 | 47,15 | 254.100 | 47,60 | 46,91 | 47,50 | 00:00:00 | | 2005-12-13 | 47,85 | 490.700 | 47,99 | 47,16 | 47,16 | 00:00:00 | | 2005-12-14 | 47,75 | 732.100 | 48,15 | 47,41 | 47,79 | 00:00:00 | | 2005-12-15 | 47,42 | 380.400 | 47,89 | 46,83 | 47,89 | 00:00:00 | | 2005-12-16 | 47,30 | 839.700 | 47,70 | 47,08 | 47,30 | 00:00:00 | | 2005-12-19 | 46,94 | 291.200 | 47,71 | 46,92 | 47,49 | 00:00:00 | | 2005-12-20 | 47,36 | 393.400 | 47,50 | 46,92 | 46,98 | 00:00:00 | | 2005-12-21 | 47,02 | 392.100 | 47,60 | 46,99 | 47,44 | 00:00:00 | | 2005-12-22 | 47,15 | 350.300 | 47,24 | 46,55 | 46,97 | 00:00:00 | | 2005-12-23 | 47,16 | 186.800 | 47,40 | 47,04 | 47,26 | 00:00:00 | | 2005-12-27 | 46,10 | 619.200 | 47,43 | 46,04 | 47,40 | 00:00:00 | | 2005-12-28 | 46,48 | 239.900 | 46,81 | 45,83 | 46,05 | 00:00:00 | | 2005-12-29 | 46,30 | 170.000 | 46,71 | 46,24 | 46,68 | 00:00:00 | | 2005-12-30 | 46,13 | 238.600 | 46,53 | 45,87 | 46,14 | 00:00:00 | | 2006-01-03 | 46,21 | 941.600 | 46,67 | 45,49 | 46,25 | 00:00:00 | | 2006-01-04 | 46,29 | 551.300 | 46,36 | 45,65 | 46,25 | 00:00:00 | | 2006-01-05 | 46,43 | 391.000 | 46,47 | 45,56 | 46,15 | 00:00:00 | | 2006-01-06 | 46,71 | 398.600 | 46,95 | 46,36 | 46,61 | 00:00:00 | | 2006-01-09 | 46,85 | 665.300 | 46,91 | 46,06 | 46,63 | 00:00:00 | | 2006-01-10 | 46,83 | 572.800 | 46,85 | 46,31 | 46,58 | 00:00:00 | | 2006-01-11 | 46,89 | 428.800 | 46,98 | 46,51 | 46,95 | 00:00:00 | | 2006-01-12 | 46,49 | 673.700 | 46,79 | 46,15 | 46,76 | 00:00:00 | | 2006-01-13 | 46,58 | 976.900 | 46,94 | 46,43 | 46,64 | 00:00:00 | | 2006-01-17 | 46,51 | 319.400 | 46,69 | 46,34 | 46,50 | 00:00:00 | | 2006-01-18 | 46,19 | 428.700 | 46,75 | 45,97 | 46,50 | 00:00:00 | | 2006-01-19 | 46,50 | 400.600 | 46,51 | 45,80 | 46,32 | 00:00:00 | | 2006-01-20 | 46,40 | 607.500 | 46,63 | 46,24 | 46,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
