|
 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 | | 2000-08-21 | 49,13 | 140.300 | 49,75 | 48,00 | 49,13 | 00:00:00 | | 2000-08-22 | 48,44 | 124.600 | 49,13 | 48,34 | 49,13 | 00:00:00 | | 2000-08-23 | 48,44 | 283.700 | 49,00 | 48,31 | 48,44 | 00:00:00 | | 2000-08-24 | 48,11 | 138.300 | 48,75 | 47,63 | 48,31 | 00:00:00 | | 2000-08-25 | 48,25 | 65.200 | 48,75 | 48,19 | 48,69 | 00:00:00 | | 2000-08-28 | 47,19 | 123.200 | 48,50 | 46,88 | 48,25 | 00:00:00 | | 2000-08-29 | 47,25 | 419.000 | 47,50 | 46,63 | 47,25 | 00:00:00 | | 2000-08-30 | 46,38 | 148.700 | 47,25 | 46,00 | 46,88 | 00:00:00 | | 2000-08-31 | 46,44 | 171.600 | 47,00 | 46,13 | 46,38 | 00:00:00 | | 2000-09-01 | 46,00 | 85.500 | 47,00 | 45,88 | 47,00 | 00:00:00 | | 2000-09-05 | 44,06 | 186.400 | 45,88 | 43,94 | 45,88 | 00:00:00 | | 2000-09-06 | 42,50 | 597.300 | 44,13 | 42,44 | 44,13 | 00:00:00 | | 2000-09-07 | 42,00 | 713.100 | 42,63 | 41,75 | 42,63 | 00:00:00 | | 2000-09-08 | 42,02 | 794.400 | 42,38 | 41,38 | 41,88 | 00:00:00 | | 2000-09-11 | 42,00 | 265.100 | 42,13 | 41,88 | 41,94 | 00:00:00 | | 2000-09-12 | 42,75 | 359.100 | 43,19 | 41,81 | 41,88 | 00:00:00 | | 2000-09-13 | 43,50 | 319.700 | 43,69 | 42,50 | 42,63 | 00:00:00 | | 2000-09-14 | 44,88 | 209.300 | 45,00 | 43,50 | 43,63 | 00:00:00 | | 2000-09-15 | 42,50 | 360.200 | 44,94 | 42,06 | 44,88 | 00:00:00 | | 2000-09-18 | 40,56 | 467.100 | 43,00 | 40,38 | 42,63 | 00:00:00 | | 2000-09-19 | 40,75 | 162.400 | 41,13 | 40,56 | 41,00 | 00:00:00 | | 2000-09-20 | 39,25 | 321.200 | 40,75 | 39,06 | 40,75 | 00:00:00 | | 2000-09-21 | 39,00 | 479.000 | 39,56 | 38,69 | 39,00 | 00:00:00 | | 2000-09-22 | 39,19 | 344.000 | 39,50 | 37,94 | 38,38 | 00:00:00 | | 2000-09-25 | 39,56 | 223.400 | 39,63 | 39,20 | 39,20 | 00:00:00 | | 2000-09-26 | 39,00 | 333.900 | 40,13 | 38,38 | 39,50 | 00:00:00 | | 2000-09-27 | 39,63 | 633.900 | 39,63 | 39,13 | 39,13 | 00:00:00 | | 2000-09-28 | 40,50 | 163.400 | 40,69 | 39,38 | 39,38 | 00:00:00 | | 2000-09-29 | 37,88 | 169.000 | 40,38 | 37,63 | 40,36 | 00:00:00 | | 2000-10-02 | 37,19 | 263.600 | 38,00 | 36,19 | 38,00 | 00:00:00 | | 2000-10-03 | 37,44 | 77.200 | 38,13 | 37,13 | 37,13 | 00:00:00 | | 2000-10-04 | 37,31 | 137.000 | 37,44 | 36,50 | 37,25 | 00:00:00 | | 2000-10-05 | 39,50 | 553.900 | 40,75 | 37,31 | 37,50 | 00:00:00 | | 2000-10-06 | 36,94 | 239.100 | 40,00 | 36,69 | 39,50 | 00:00:00 | | 2000-10-09 | 39,06 | 157.900 | 39,13 | 36,88 | 37,38 | 00:00:00 | | 2000-10-10 | 37,77 | 205.000 | 39,31 | 37,63 | 38,50 | 00:00:00 | | 2000-10-11 | 38,75 | 225.900 | 39,75 | 37,50 | 37,75 | 00:00:00 | | 2000-10-12 | 38,13 | 202.100 | 39,00 | 36,63 | 39,00 | 00:00:00 | | 2000-10-13 | 39,75 | 259.900 | 40,44 | 37,81 | 37,81 | 00:00:00 | | 2000-10-16 | 36,13 | 406.700 | 40,06 | 36,00 | 39,69 | 00:00:00 | | 2000-10-17 | 37,00 | 193.100 | 38,44 | 36,19 | 36,19 | 00:00:00 | | 2000-10-18 | 39,38 | 410.800 | 40,13 | 36,50 | 36,75 | 00:00:00 | | 2000-10-19 | 40,13 | 319.100 | 40,50 | 39,50 | 39,75 | 00:00:00 | | 2000-10-20 | 42,50 | 368.800 | 43,13 | 39,58 | 39,58 | 00:00:00 | | 2000-10-23 | 39,25 | 583.900 | 42,31 | 38,94 | 42,13 | 00:00:00 | | 2000-10-24 | 41,75 | 551.200 | 42,56 | 39,75 | 39,75 | 00:00:00 | | 2000-10-25 | 41,25 | 260.200 | 41,81 | 40,50 | 41,81 | 00:00:00 | | 2000-10-26 | 41,00 | 527.100 | 41,38 | 40,81 | 41,38 | 00:00:00 | | 2000-10-27 | 43,44 | 277.800 | 43,69 | 41,02 | 41,02 | 00:00:00 | | 2000-10-30 | 43,38 | 171.500 | 44,06 | 42,50 | 43,25 | 00:00:00 | | 2000-10-31 | 48,00 | 529.000 | 48,00 | 43,19 | 43,38 | 00:00:00 | | 2000-11-01 | 47,31 | 679.300 | 48,13 | 47,00 | 47,25 | 00:00:00 | | 2000-11-02 | 48,55 | 233.400 | 49,00 | 47,13 | 47,88 | 00:00:00 | | 2000-11-03 | 48,56 | 95.600 | 48,56 | 47,38 | 48,56 | 00:00:00 | | 2000-11-06 | 47,06 | 149.200 | 48,56 | 46,63 | 48,56 | 00:00:00 | | 2000-11-07 | 47,31 | 135.400 | 47,50 | 46,38 | 47,13 | 00:00:00 | | 2000-11-08 | 47,31 | 208.000 | 47,63 | 46,94 | 47,31 | 00:00:00 | | 2000-11-09 | 46,44 | 586.500 | 47,38 | 46,13 | 47,38 | 00:00:00 | | 2000-11-10 | 44,63 | 258.800 | 46,13 | 44,00 | 46,13 | 00:00:00 | | 2000-11-13 | 44,00 | 212.800 | 44,50 | 43,81 | 44,50 | 00:00:00 | | 2000-11-14 | 47,56 | 576.200 | 48,00 | 44,00 | 44,00 | 00:00:00 | | 2000-11-15 | 47,81 | 315.900 | 48,25 | 47,13 | 47,13 | 00:00:00 | | 2000-11-16 | 42,69 | 2.466.300 | 45,13 | 41,81 | 45,00 | 00:00:00 | | 2000-11-17 | 42,50 | 268.600 | 43,13 | 42,44 | 42,63 | 00:00:00 | | 2000-11-20 | 39,00 | 604.300 | 42,31 | 38,56 | 42,25 | 00:00:00 | | 2000-11-21 | 38,00 | 1.506.600 | 38,38 | 35,25 | 38,25 | 00:00:00 | | 2000-11-22 | 38,13 | 483.200 | 38,69 | 37,13 | 38,13 | 00:00:00 | | 2000-11-24 | 39,44 | 84.300 | 39,63 | 37,88 | 37,88 | 00:00:00 | | 2000-11-27 | 40,13 | 213.700 | 40,50 | 38,88 | 39,63 | 00:00:00 | | 2000-11-28 | 38,88 | 195.500 | 40,75 | 38,25 | 40,13 | 00:00:00 | | 2000-11-29 | 38,94 | 164.600 | 39,25 | 38,50 | 39,00 | 00:00:00 | | 2000-11-30 | 39,00 | 158.100 | 39,00 | 38,38 | 38,50 | 00:00:00 | | 2000-12-01 | 40,06 | 337.800 | 40,19 | 39,06 | 39,06 | 00:00:00 | | 2000-12-04 | 38,45 | 336.200 | 40,00 | 37,88 | 39,88 | 00:00:00 | | 2000-12-05 | 39,38 | 280.100 | 39,56 | 38,25 | 38,25 | 00:00:00 | | 2000-12-06 | 40,81 | 363.800 | 41,00 | 39,38 | 39,75 | 00:00:00 | | 2000-12-07 | 40,25 | 146.700 | 40,75 | 39,88 | 40,75 | 00:00:00 | | 2000-12-08 | 40,50 | 624.800 | 40,94 | 39,94 | 40,00 | 00:00:00 | | 2000-12-11 | 40,81 | 1.525.200 | 41,13 | 40,25 | 40,63 | 00:00:00 | | 2000-12-12 | 40,44 | 326.700 | 40,88 | 40,25 | 40,88 | 00:00:00 | | 2000-12-13 | 40,50 | 49.500 | 40,88 | 40,38 | 40,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
