|
 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 | | 2000-12-13 | 40,50 | 49.500 | 40,88 | 40,38 | 40,56 | 00:00:00 | | 2000-12-14 | 40,38 | 229.900 | 40,75 | 39,88 | 40,50 | 00:00:00 | | 2000-12-15 | 39,56 | 289.800 | 40,19 | 39,50 | 40,13 | 00:00:00 | | 2000-12-18 | 39,69 | 498.900 | 40,06 | 39,50 | 39,50 | 00:00:00 | | 2000-12-19 | 39,25 | 125.800 | 39,81 | 39,19 | 39,75 | 00:00:00 | | 2000-12-20 | 36,88 | 311.600 | 39,19 | 36,00 | 39,19 | 00:00:00 | | 2000-12-21 | 37,25 | 244.500 | 37,25 | 36,50 | 36,63 | 00:00:00 | | 2000-12-22 | 38,00 | 396.700 | 39,38 | 36,63 | 37,61 | 00:00:00 | | 2000-12-26 | 37,75 | 120.000 | 38,31 | 37,63 | 38,06 | 00:00:00 | | 2000-12-27 | 37,88 | 349.000 | 38,63 | 37,25 | 37,69 | 00:00:00 | | 2000-12-28 | 38,25 | 355.500 | 38,56 | 37,75 | 38,06 | 00:00:00 | | 2000-12-29 | 38,59 | 354.400 | 38,63 | 37,81 | 37,88 | 00:00:00 | | 2001-01-02 | 36,66 | 167.900 | 38,19 | 36,25 | 38,13 | 00:00:00 | | 2001-01-03 | 40,56 | 1.326.600 | 41,25 | 36,31 | 37,88 | 00:00:00 | | 2001-01-04 | 43,25 | 1.817.800 | 44,00 | 40,50 | 40,50 | 00:00:00 | | 2001-01-05 | 42,00 | 749.800 | 44,75 | 41,75 | 43,25 | 00:00:00 | | 2001-01-08 | 43,13 | 402.700 | 43,38 | 42,00 | 42,00 | 00:00:00 | | 2001-01-09 | 42,56 | 361.400 | 43,13 | 41,88 | 43,13 | 00:00:00 | | 2001-01-10 | 43,38 | 455.900 | 44,00 | 42,50 | 42,61 | 00:00:00 | | 2001-01-11 | 46,00 | 671.700 | 46,25 | 43,63 | 43,63 | 00:00:00 | | 2001-01-12 | 44,00 | 4.184.100 | 44,50 | 42,13 | 43,00 | 00:00:00 | | 2001-01-16 | 44,13 | 797.100 | 44,75 | 43,75 | 43,75 | 00:00:00 | | 2001-01-17 | 43,31 | 491.600 | 44,63 | 42,50 | 44,50 | 00:00:00 | | 2001-01-18 | 45,00 | 572.800 | 45,00 | 43,00 | 43,63 | 00:00:00 | | 2001-01-19 | 43,27 | 937.300 | 45,13 | 42,88 | 45,13 | 00:00:00 | | 2001-01-22 | 43,44 | 680.400 | 43,63 | 43,00 | 43,25 | 00:00:00 | | 2001-01-23 | 45,50 | 699.500 | 45,63 | 43,00 | 43,50 | 00:00:00 | | 2001-01-24 | 46,38 | 479.300 | 46,56 | 45,38 | 45,39 | 00:00:00 | | 2001-01-25 | 45,88 | 332.000 | 46,25 | 45,00 | 46,00 | 00:00:00 | | 2001-01-26 | 44,88 | 441.300 | 45,94 | 44,13 | 45,88 | 00:00:00 | | 2001-01-29 | 46,19 | 341.800 | 46,25 | 44,44 | 44,88 | 00:00:00 | | 2001-01-30 | 47,75 | 821.400 | 47,88 | 45,50 | 45,75 | 00:00:00 | | 2001-01-31 | 47,31 | 500.400 | 48,13 | 46,94 | 47,50 | 00:00:00 | | 2001-02-01 | 47,75 | 435.700 | 47,81 | 47,13 | 47,36 | 00:00:00 | | 2001-02-02 | 47,00 | 232.900 | 47,56 | 46,88 | 47,39 | 00:00:00 | | 2001-02-05 | 47,63 | 226.000 | 47,69 | 46,63 | 46,88 | 00:00:00 | | 2001-02-06 | 47,56 | 1.242.400 | 47,75 | 46,56 | 47,25 | 00:00:00 | | 2001-02-07 | 48,25 | 612.500 | 48,63 | 47,25 | 47,50 | 00:00:00 | | 2001-02-08 | 48,75 | 1.147.200 | 49,38 | 47,88 | 47,94 | 00:00:00 | | 2001-02-09 | 47,50 | 459.800 | 48,88 | 47,19 | 48,88 | 00:00:00 | | 2001-02-12 | 46,88 | 1.611.300 | 48,63 | 45,56 | 46,75 | 00:00:00 | | 2001-02-13 | 45,88 | 293.000 | 47,19 | 45,88 | 46,63 | 00:00:00 | | 2001-02-14 | 45,13 | 235.900 | 46,25 | 44,94 | 46,00 | 00:00:00 | | 2001-02-15 | 44,56 | 255.200 | 45,38 | 44,25 | 45,19 | 00:00:00 | | 2001-02-16 | 45,13 | 225.100 | 45,13 | 43,38 | 44,31 | 00:00:00 | | 2001-02-20 | 43,94 | 128.600 | 45,13 | 43,94 | 45,13 | 00:00:00 | | 2001-02-21 | 44,06 | 147.000 | 44,63 | 43,75 | 44,00 | 00:00:00 | | 2001-02-22 | 43,06 | 203.900 | 44,13 | 42,75 | 44,06 | 00:00:00 | | 2001-02-23 | 41,94 | 180.800 | 43,19 | 41,56 | 42,98 | 00:00:00 | | 2001-02-26 | 43,13 | 564.800 | 43,25 | 41,75 | 41,81 | 00:00:00 | | 2001-02-27 | 42,00 | 250.100 | 43,00 | 41,19 | 43,00 | 00:00:00 | | 2001-02-28 | 41,25 | 267.000 | 42,31 | 41,00 | 42,25 | 00:00:00 | | 2001-03-01 | 42,19 | 131.300 | 42,75 | 41,13 | 41,63 | 00:00:00 | | 2001-03-02 | 41,38 | 183.500 | 42,00 | 40,75 | 42,00 | 00:00:00 | | 2001-03-05 | 42,56 | 106.500 | 42,63 | 41,38 | 41,88 | 00:00:00 | | 2001-03-06 | 42,25 | 474.700 | 42,91 | 42,00 | 42,50 | 00:00:00 | | 2001-03-07 | 41,81 | 256.700 | 42,14 | 41,25 | 42,14 | 00:00:00 | | 2001-03-08 | 42,38 | 301.000 | 42,44 | 41,38 | 41,81 | 00:00:00 | | 2001-03-09 | 40,44 | 335.400 | 42,31 | 40,44 | 42,31 | 00:00:00 | | 2001-03-12 | 37,19 | 694.300 | 40,50 | 36,63 | 40,38 | 00:00:00 | | 2001-03-13 | 33,94 | 2.456.800 | 39,25 | 33,63 | 38,00 | 00:00:00 | | 2001-03-14 | 36,50 | 2.234.500 | 36,81 | 33,56 | 33,63 | 00:00:00 | | 2001-03-15 | 37,00 | 1.907.300 | 37,25 | 35,44 | 35,81 | 00:00:00 | | 2001-03-16 | 36,25 | 2.594.300 | 38,25 | 34,88 | 36,75 | 00:00:00 | | 2001-03-19 | 37,00 | 1.086.000 | 37,50 | 36,08 | 36,50 | 00:00:00 | | 2001-03-20 | 37,00 | 430.300 | 37,31 | 35,81 | 37,25 | 00:00:00 | | 2001-03-21 | 34,69 | 520.000 | 36,81 | 34,56 | 36,81 | 00:00:00 | | 2001-03-22 | 35,75 | 878.400 | 36,00 | 32,13 | 34,50 | 00:00:00 | | 2001-03-23 | 36,50 | 304.600 | 37,00 | 35,38 | 35,80 | 00:00:00 | | 2001-03-26 | 38,19 | 570.900 | 38,69 | 36,13 | 36,44 | 00:00:00 | | 2001-03-27 | 37,50 | 352.100 | 38,31 | 37,06 | 38,25 | 00:00:00 | | 2001-03-28 | 37,25 | 240.300 | 38,75 | 37,00 | 37,13 | 00:00:00 | | 2001-03-29 | 37,50 | 178.300 | 38,44 | 37,06 | 37,38 | 00:00:00 | | 2001-03-30 | 36,75 | 511.200 | 38,44 | 36,25 | 37,14 | 00:00:00 | | 2001-04-02 | 36,63 | 548.400 | 38,69 | 35,13 | 36,31 | 00:00:00 | | 2001-04-03 | 35,50 | 1.138.000 | 37,13 | 34,13 | 37,00 | 00:00:00 | | 2001-04-04 | 34,94 | 436.900 | 36,00 | 34,63 | 35,00 | 00:00:00 | | 2001-04-05 | 35,69 | 385.300 | 36,75 | 35,13 | 35,25 | 00:00:00 | | 2001-04-06 | 35,88 | 278.900 | 36,00 | 34,75 | 35,50 | 00:00:00 | | 2001-04-09 | 35,95 | 493.600 | 36,25 | 35,87 | 35,92 | 00:00:00 | | 2001-04-10 | 37,20 | 302.600 | 37,40 | 35,92 | 35,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
