|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 60,26 | 325.000 | 60,79 | 60,08 | 60,24 | 00:00:00 | | 2015-08-05 | 60,85 | 755.100 | 60,89 | 60,10 | 60,31 | 00:00:00 | | 2015-08-06 | 54,33 | 3.104.200 | 60,42 | 53,06 | 59,71 | 00:00:00 | | 2015-08-07 | 55,29 | 1.943.700 | 55,59 | 53,54 | 53,59 | 00:00:00 | | 2015-08-10 | 55,86 | 728.000 | 55,89 | 55,11 | 55,48 | 00:00:00 | | 2015-08-11 | 56,63 | 596.800 | 56,69 | 55,41 | 55,53 | 00:00:00 | | 2015-08-12 | 56,45 | 648.100 | 56,60 | 55,18 | 55,98 | 00:00:00 | | 2015-08-13 | 57,59 | 1.382.700 | 58,37 | 56,39 | 56,54 | 00:00:00 | | 2015-08-14 | 57,24 | 561.500 | 57,64 | 56,84 | 57,35 | 00:00:00 | | 2015-08-17 | 57,83 | 506.000 | 57,89 | 56,87 | 56,97 | 00:00:00 | | 2015-08-18 | 57,47 | 506.200 | 58,30 | 57,16 | 57,95 | 00:00:00 | | 2015-08-19 | 56,55 | 678.000 | 57,14 | 56,14 | 57,14 | 00:00:00 | | 2015-08-20 | 55,96 | 1.044.700 | 56,54 | 55,88 | 56,33 | 00:00:00 | | 2015-08-21 | 54,99 | 793.700 | 55,82 | 54,82 | 55,45 | 00:00:00 | | 2015-08-24 | 53,14 | 1.131.300 | 54,77 | 51,03 | 52,96 | 00:00:00 | | 2015-08-25 | 52,35 | 542.900 | 54,59 | 52,27 | 54,07 | 00:00:00 | | 2015-08-26 | 53,37 | 458.800 | 53,97 | 52,12 | 53,40 | 00:00:00 | | 2015-08-27 | 53,91 | 740.500 | 54,10 | 53,11 | 53,80 | 00:00:00 | | 2015-08-28 | 54,15 | 493.500 | 54,32 | 53,42 | 53,42 | 00:00:00 | | 2015-08-31 | 53,34 | 585.300 | 54,05 | 53,18 | 53,92 | 00:00:00 | | 2015-09-01 | 51,59 | 725.500 | 52,73 | 51,51 | 52,49 | 00:00:00 | | 2015-09-02 | 52,23 | 619.100 | 52,28 | 51,53 | 52,08 | 00:00:00 | | 2015-09-03 | 52,68 | 469.800 | 52,92 | 52,12 | 52,26 | 00:00:00 | | 2015-09-04 | 52,33 | 499.700 | 52,72 | 52,08 | 52,14 | 00:00:00 | | 2015-09-08 | 53,26 | 268.600 | 53,37 | 52,33 | 53,05 | 00:00:00 | | 2015-09-09 | 52,51 | 565.500 | 53,81 | 52,37 | 53,66 | 00:00:00 | | 2015-09-10 | 52,60 | 461.800 | 53,48 | 52,36 | 52,42 | 00:00:00 | | 2015-09-11 | 53,10 | 484.900 | 53,22 | 52,31 | 52,41 | 00:00:00 | | 2015-09-14 | 52,50 | 238.400 | 52,82 | 51,88 | 52,54 | 00:00:00 | | 2015-09-15 | 52,68 | 296.600 | 52,82 | 52,15 | 52,48 | 00:00:00 | | 2015-09-16 | 53,80 | 336.800 | 53,91 | 52,62 | 52,80 | 00:00:00 | | 2015-09-17 | 54,29 | 653.400 | 55,17 | 53,65 | 53,83 | 00:00:00 | | 2015-09-18 | 54,14 | 798.000 | 54,68 | 53,80 | 53,84 | 00:00:00 | | 2015-09-21 | 54,44 | 786.700 | 54,82 | 54,01 | 54,01 | 00:00:00 | | 2015-09-22 | 53,82 | 570.700 | 54,29 | 53,47 | 53,94 | 00:00:00 | | 2015-09-23 | 53,77 | 394.400 | 53,96 | 53,41 | 53,92 | 00:00:00 | | 2015-09-24 | 53,11 | 498.400 | 53,48 | 52,89 | 53,46 | 00:00:00 | | 2015-09-25 | 53,02 | 379.400 | 53,40 | 52,83 | 53,23 | 00:00:00 | | 2015-09-28 | 51,87 | 520.500 | 53,11 | 51,37 | 52,90 | 00:00:00 | | 2015-09-29 | 51,77 | 909.600 | 52,00 | 51,14 | 51,81 | 00:00:00 | | 2015-09-30 | 52,18 | 949.300 | 52,43 | 51,69 | 51,98 | 00:00:00 | | 2015-10-01 | 52,04 | 833.300 | 52,50 | 51,36 | 52,34 | 00:00:00 | | 2015-10-02 | 53,21 | 604.900 | 53,23 | 51,54 | 51,56 | 00:00:00 | | 2015-10-05 | 54,20 | 316.200 | 54,33 | 53,33 | 53,33 | 00:00:00 | | 2015-10-06 | 54,15 | 329.900 | 54,41 | 53,51 | 54,22 | 00:00:00 | | 2015-10-07 | 55,03 | 649.800 | 55,16 | 54,21 | 54,40 | 00:00:00 | | 2015-10-08 | 55,58 | 358.000 | 55,70 | 54,69 | 54,86 | 00:00:00 | | 2015-10-09 | 56,08 | 452.700 | 56,18 | 55,10 | 55,45 | 00:00:00 | | 2015-10-12 | 55,99 | 946.600 | 56,61 | 55,95 | 56,29 | 00:00:00 | | 2015-10-13 | 55,39 | 221.100 | 56,03 | 55,26 | 55,84 | 00:00:00 | | 2015-10-14 | 55,04 | 443.700 | 55,59 | 54,92 | 55,29 | 00:00:00 | | 2015-10-15 | 55,56 | 536.100 | 55,65 | 54,82 | 55,26 | 00:00:00 | | 2015-10-16 | 56,00 | 346.200 | 56,01 | 55,19 | 55,68 | 00:00:00 | | 2015-10-19 | 55,99 | 440.000 | 56,38 | 55,73 | 55,92 | 00:00:00 | | 2015-10-20 | 56,43 | 449.400 | 56,46 | 55,85 | 56,05 | 00:00:00 | | 2015-10-21 | 56,25 | 559.400 | 56,80 | 55,91 | 56,80 | 00:00:00 | | 2015-10-22 | 56,72 | 760.600 | 56,99 | 56,05 | 56,50 | 00:00:00 | | 2015-10-23 | 56,91 | 812.200 | 57,27 | 56,35 | 56,93 | 00:00:00 | | 2015-10-26 | 56,68 | 567.700 | 57,08 | 56,54 | 57,08 | 00:00:00 | | 2015-10-27 | 56,43 | 391.700 | 56,94 | 55,89 | 56,61 | 00:00:00 | | 2015-10-28 | 56,54 | 886.000 | 56,67 | 55,10 | 56,67 | 00:00:00 | | 2015-10-29 | 56,55 | 376.700 | 56,74 | 56,38 | 56,48 | 00:00:00 | | 2015-10-30 | 56,43 | 313.000 | 56,83 | 56,23 | 56,72 | 00:00:00 | | 2015-11-02 | 57,02 | 699.300 | 57,14 | 56,63 | 56,66 | 00:00:00 | | 2015-11-03 | 57,00 | 597.800 | 57,36 | 56,71 | 56,94 | 00:00:00 | | 2015-11-04 | 57,60 | 740.000 | 57,65 | 56,99 | 57,10 | 00:00:00 | | 2015-11-05 | 58,47 | 994.400 | 58,75 | 57,11 | 57,16 | 00:00:00 | | 2015-11-06 | 58,11 | 1.008.000 | 58,93 | 57,91 | 58,40 | 00:00:00 | | 2015-11-09 | 57,34 | 531.500 | 58,07 | 56,91 | 57,87 | 00:00:00 | | 2015-11-10 | 58,18 | 1.120.700 | 58,24 | 57,04 | 57,04 | 00:00:00 | | 2015-11-11 | 58,36 | 431.900 | 58,72 | 58,10 | 58,48 | 00:00:00 | | 2015-11-12 | 57,99 | 645.500 | 58,63 | 57,45 | 58,25 | 00:00:00 | | 2015-11-13 | 57,52 | 344.100 | 58,31 | 57,35 | 57,80 | 00:00:00 | | 2015-11-16 | 57,75 | 397.600 | 57,87 | 57,09 | 57,38 | 00:00:00 | | 2015-11-17 | 57,78 | 726.800 | 58,39 | 57,55 | 58,00 | 00:00:00 | | 2015-11-18 | 58,53 | 330.000 | 58,60 | 57,54 | 58,15 | 00:00:00 | | 2015-11-19 | 58,35 | 433.000 | 58,80 | 55,53 | 58,75 | 00:00:00 | | 2015-11-20 | 58,64 | 489.000 | 58,94 | 57,99 | 58,57 | 00:00:00 | | 2015-11-23 | 58,69 | 433.900 | 59,09 | 58,50 | 58,78 | 00:00:00 | | 2015-11-24 | 58,47 | 280.100 | 58,77 | 58,14 | 58,23 | 00:00:00 | | 2015-11-25 | 58,52 | 281.600 | 58,86 | 58,18 | 58,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
