|
 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 | | 2006-01-20 | 46,40 | 607.500 | 46,63 | 46,24 | 46,24 | 00:00:00 | | 2006-01-23 | 46,17 | 374.900 | 46,47 | 46,06 | 46,28 | 00:00:00 | | 2006-01-24 | 45,85 | 1.215.100 | 46,39 | 45,69 | 46,35 | 00:00:00 | | 2006-01-25 | 45,23 | 986.900 | 45,90 | 44,99 | 45,81 | 00:00:00 | | 2006-01-26 | 45,33 | 913.600 | 45,71 | 45,21 | 45,68 | 00:00:00 | | 2006-01-27 | 45,50 | 1.199.500 | 45,77 | 45,30 | 45,30 | 00:00:00 | | 2006-01-30 | 45,48 | 745.400 | 45,71 | 45,43 | 45,66 | 00:00:00 | | 2006-01-31 | 45,92 | 969.800 | 46,40 | 45,00 | 45,55 | 00:00:00 | | 2006-02-01 | 46,63 | 567.700 | 46,77 | 45,69 | 45,71 | 00:00:00 | | 2006-02-02 | 46,59 | 619.300 | 47,07 | 46,43 | 46,66 | 00:00:00 | | 2006-02-03 | 46,78 | 380.200 | 47,05 | 46,29 | 46,47 | 00:00:00 | | 2006-02-06 | 47,14 | 378.100 | 47,34 | 46,54 | 46,60 | 00:00:00 | | 2006-02-07 | 46,82 | 391.600 | 47,37 | 46,59 | 47,26 | 00:00:00 | | 2006-02-08 | 46,70 | 363.200 | 47,10 | 46,50 | 46,86 | 00:00:00 | | 2006-02-09 | 46,89 | 483.700 | 46,96 | 46,57 | 46,82 | 00:00:00 | | 2006-02-10 | 47,06 | 418.800 | 47,31 | 46,66 | 46,71 | 00:00:00 | | 2006-02-13 | 47,35 | 239.900 | 47,39 | 46,87 | 47,01 | 00:00:00 | | 2006-02-14 | 47,41 | 601.200 | 47,53 | 46,76 | 47,42 | 00:00:00 | | 2006-02-15 | 47,60 | 550.600 | 47,72 | 46,99 | 47,28 | 00:00:00 | | 2006-02-16 | 48,55 | 1.746.000 | 48,87 | 47,65 | 47,83 | 00:00:00 | | 2006-02-17 | 48,48 | 1.242.700 | 49,47 | 47,46 | 48,37 | 00:00:00 | | 2006-02-21 | 48,90 | 1.517.000 | 50,11 | 48,05 | 48,05 | 00:00:00 | | 2006-02-22 | 49,50 | 964.300 | 49,75 | 48,67 | 48,91 | 00:00:00 | | 2006-02-23 | 49,45 | 779.300 | 49,72 | 49,00 | 49,35 | 00:00:00 | | 2006-02-24 | 49,86 | 761.600 | 50,04 | 49,20 | 49,37 | 00:00:00 | | 2006-02-27 | 50,90 | 903.700 | 51,25 | 49,59 | 49,59 | 00:00:00 | | 2006-02-28 | 51,02 | 1.209.700 | 51,06 | 50,09 | 50,46 | 00:00:00 | | 2006-03-01 | 51,37 | 1.610.200 | 51,64 | 50,96 | 51,05 | 00:00:00 | | 2006-03-02 | 51,46 | 775.300 | 51,74 | 50,98 | 51,46 | 00:00:00 | | 2006-03-03 | 51,78 | 1.130.400 | 52,33 | 50,78 | 51,25 | 00:00:00 | | 2006-03-06 | 51,52 | 662.500 | 52,18 | 51,20 | 51,64 | 00:00:00 | | 2006-03-07 | 51,54 | 704.000 | 51,90 | 51,15 | 51,20 | 00:00:00 | | 2006-03-08 | 50,96 | 510.200 | 51,51 | 50,52 | 51,50 | 00:00:00 | | 2006-03-09 | 50,60 | 546.100 | 51,18 | 50,29 | 51,00 | 00:00:00 | | 2006-03-10 | 50,90 | 358.100 | 51,22 | 50,32 | 50,39 | 00:00:00 | | 2006-03-13 | 50,98 | 276.200 | 51,28 | 50,78 | 51,04 | 00:00:00 | | 2006-03-14 | 52,40 | 1.244.900 | 52,75 | 50,82 | 51,08 | 00:00:00 | | 2006-03-15 | 52,55 | 930.900 | 52,64 | 51,85 | 52,59 | 00:00:00 | | 2006-03-16 | 52,65 | 738.000 | 53,39 | 52,35 | 52,66 | 00:00:00 | | 2006-03-17 | 54,01 | 1.468.300 | 54,20 | 52,55 | 52,80 | 00:00:00 | | 2006-03-20 | 52,91 | 1.100.800 | 53,20 | 52,48 | 53,02 | 00:00:00 | | 2006-03-21 | 53,01 | 1.579.300 | 54,03 | 52,58 | 52,67 | 00:00:00 | | 2006-03-22 | 52,12 | 1.018.400 | 52,75 | 51,54 | 52,75 | 00:00:00 | | 2006-03-23 | 53,00 | 742.300 | 53,12 | 51,17 | 52,00 | 00:00:00 | | 2006-03-24 | 52,94 | 487.300 | 53,45 | 52,61 | 53,18 | 00:00:00 | | 2006-03-27 | 51,99 | 511.500 | 53,03 | 51,93 | 52,75 | 00:00:00 | | 2006-03-28 | 51,36 | 686.400 | 52,09 | 51,29 | 51,80 | 00:00:00 | | 2006-03-29 | 51,53 | 750.900 | 51,66 | 50,81 | 51,60 | 00:00:00 | | 2006-03-30 | 52,40 | 1.498.200 | 53,19 | 51,71 | 51,71 | 00:00:00 | | 2006-03-31 | 52,61 | 624.700 | 52,76 | 52,27 | 52,74 | 00:00:00 | | 2006-04-03 | 52,44 | 705.400 | 52,82 | 52,22 | 52,81 | 00:00:00 | | 2006-04-04 | 52,74 | 429.900 | 52,81 | 52,26 | 52,52 | 00:00:00 | | 2006-04-05 | 52,78 | 460.000 | 52,80 | 52,17 | 52,68 | 00:00:00 | | 2006-04-06 | 52,88 | 403.700 | 52,97 | 52,62 | 52,68 | 00:00:00 | | 2006-04-07 | 53,00 | 653.400 | 53,71 | 52,73 | 52,73 | 00:00:00 | | 2006-04-10 | 53,37 | 398.900 | 53,44 | 52,91 | 53,15 | 00:00:00 | | 2006-04-11 | 52,37 | 649.900 | 53,71 | 52,28 | 53,51 | 00:00:00 | | 2006-04-12 | 52,57 | 264.500 | 52,92 | 52,47 | 52,52 | 00:00:00 | | 2006-04-13 | 53,43 | 451.100 | 53,85 | 52,69 | 52,72 | 00:00:00 | | 2006-04-17 | 53,16 | 286.200 | 53,71 | 52,96 | 53,26 | 00:00:00 | | 2006-04-18 | 53,81 | 932.500 | 54,13 | 53,20 | 53,20 | 00:00:00 | | 2006-04-19 | 54,64 | 1.436.300 | 54,89 | 53,62 | 54,05 | 00:00:00 | | 2006-04-20 | 54,68 | 528.700 | 55,40 | 54,46 | 54,54 | 00:00:00 | | 2006-04-21 | 54,21 | 517.300 | 55,38 | 54,03 | 55,01 | 00:00:00 | | 2006-04-24 | 54,69 | 265.100 | 54,96 | 53,87 | 54,38 | 00:00:00 | | 2006-04-25 | 54,55 | 298.300 | 54,86 | 54,10 | 54,69 | 00:00:00 | | 2006-04-26 | 54,21 | 407.100 | 55,18 | 54,13 | 54,80 | 00:00:00 | | 2006-04-27 | 54,78 | 405.000 | 55,00 | 54,06 | 54,06 | 00:00:00 | | 2006-04-28 | 54,99 | 332.300 | 55,75 | 54,80 | 55,02 | 00:00:00 | | 2006-05-01 | 54,53 | 804.300 | 55,34 | 54,36 | 55,12 | 00:00:00 | | 2006-05-02 | 54,90 | 396.900 | 55,47 | 54,43 | 54,61 | 00:00:00 | | 2006-05-03 | 54,95 | 880.300 | 55,20 | 54,65 | 54,81 | 00:00:00 | | 2006-05-04 | 54,97 | 463.200 | 55,47 | 54,86 | 55,00 | 00:00:00 | | 2006-05-05 | 55,85 | 915.400 | 56,52 | 54,95 | 55,03 | 00:00:00 | | 2006-05-08 | 56,34 | 1.054.300 | 56,43 | 55,44 | 55,64 | 00:00:00 | | 2006-05-09 | 58,14 | 1.715.100 | 58,16 | 55,00 | 55,44 | 00:00:00 | | 2006-05-10 | 59,04 | 1.664.600 | 59,80 | 57,87 | 58,17 | 00:00:00 | | 2006-05-11 | 58,34 | 1.630.500 | 59,83 | 58,34 | 58,68 | 00:00:00 | | 2006-05-12 | 57,75 | 1.162.600 | 58,63 | 57,46 | 58,43 | 00:00:00 | | 2006-05-15 | 56,84 | 1.581.700 | 57,60 | 56,25 | 57,46 | 00:00:00 | | 2006-05-16 | 57,12 | 526.400 | 57,20 | 56,51 | 56,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
