|
 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 | | 2001-08-03 | 44,57 | 441.100 | 44,82 | 43,90 | 44,05 | 00:00:00 | | 2001-08-06 | 43,54 | 413.500 | 44,73 | 43,51 | 44,50 | 00:00:00 | | 2001-08-07 | 43,25 | 261.400 | 43,84 | 43,20 | 43,45 | 00:00:00 | | 2001-08-08 | 41,10 | 2.913.700 | 43,95 | 40,85 | 43,20 | 00:00:00 | | 2001-08-09 | 37,35 | 4.426.300 | 38,17 | 35,90 | 36,51 | 00:00:00 | | 2001-08-10 | 37,79 | 376.900 | 37,84 | 36,90 | 36,92 | 00:00:00 | | 2001-08-13 | 37,95 | 543.800 | 38,38 | 37,46 | 37,88 | 00:00:00 | | 2001-08-14 | 37,40 | 718.000 | 38,05 | 37,31 | 37,88 | 00:00:00 | | 2001-08-15 | 35,27 | 1.574.400 | 37,65 | 34,92 | 37,54 | 00:00:00 | | 2001-08-16 | 34,59 | 1.511.100 | 35,45 | 33,80 | 35,45 | 00:00:00 | | 2001-08-17 | 34,50 | 1.137.300 | 35,49 | 34,25 | 34,64 | 00:00:00 | | 2001-08-20 | 34,08 | 836.800 | 34,65 | 33,81 | 34,31 | 00:00:00 | | 2001-08-21 | 33,52 | 568.200 | 34,59 | 33,37 | 34,59 | 00:00:00 | | 2001-08-22 | 33,75 | 464.500 | 34,05 | 33,25 | 33,57 | 00:00:00 | | 2001-08-23 | 33,95 | 628.200 | 34,05 | 33,60 | 33,75 | 00:00:00 | | 2001-08-24 | 34,94 | 1.063.300 | 35,24 | 33,86 | 33,95 | 00:00:00 | | 2001-08-27 | 35,25 | 430.800 | 35,25 | 34,33 | 34,85 | 00:00:00 | | 2001-08-28 | 34,81 | 160.000 | 35,19 | 34,56 | 35,19 | 00:00:00 | | 2001-08-29 | 33,70 | 257.900 | 34,81 | 33,66 | 34,81 | 00:00:00 | | 2001-08-30 | 31,97 | 1.244.100 | 34,00 | 31,55 | 33,66 | 00:00:00 | | 2001-08-31 | 32,10 | 977.000 | 32,40 | 31,75 | 31,95 | 00:00:00 | | 2001-09-04 | 32,47 | 883.200 | 32,56 | 31,80 | 32,10 | 00:00:00 | | 2001-09-05 | 31,11 | 1.072.300 | 32,52 | 31,07 | 32,21 | 00:00:00 | | 2001-09-06 | 31,00 | 805.300 | 31,06 | 30,16 | 31,05 | 00:00:00 | | 2001-09-07 | 31,62 | 1.693.300 | 31,75 | 29,46 | 30,16 | 00:00:00 | | 2001-09-10 | 31,95 | 1.137.900 | 32,66 | 31,45 | 31,75 | 00:00:00 | | 2001-09-17 | 30,30 | 2.732.000 | 31,95 | 28,85 | 31,05 | 00:00:00 | | 2001-09-18 | 29,40 | 1.140.100 | 31,43 | 29,20 | 30,34 | 00:00:00 | | 2001-09-19 | 28,75 | 1.251.400 | 29,70 | 26,80 | 29,51 | 00:00:00 | | 2001-09-20 | 28,81 | 372.800 | 28,92 | 27,77 | 28,50 | 00:00:00 | | 2001-09-21 | 28,66 | 1.589.700 | 28,72 | 27,27 | 28,41 | 00:00:00 | | 2001-09-24 | 29,05 | 1.043.000 | 29,47 | 28,32 | 28,83 | 00:00:00 | | 2001-09-25 | 28,36 | 776.500 | 29,40 | 27,68 | 29,00 | 00:00:00 | | 2001-09-26 | 27,65 | 2.069.700 | 28,89 | 27,30 | 28,65 | 00:00:00 | | 2001-09-27 | 26,42 | 1.197.200 | 28,09 | 24,65 | 27,29 | 00:00:00 | | 2001-09-28 | 30,32 | 2.589.300 | 30,38 | 27,70 | 28,23 | 00:00:00 | | 2001-10-01 | 30,60 | 1.050.100 | 31,15 | 28,70 | 30,61 | 00:00:00 | | 2001-10-02 | 30,59 | 317.400 | 30,86 | 29,53 | 29,55 | 00:00:00 | | 2001-10-03 | 31,90 | 456.500 | 32,13 | 29,93 | 30,30 | 00:00:00 | | 2001-10-04 | 34,00 | 852.900 | 34,00 | 31,55 | 32,09 | 00:00:00 | | 2001-10-05 | 33,16 | 669.500 | 34,00 | 31,34 | 33,90 | 00:00:00 | | 2001-10-08 | 32,07 | 301.900 | 33,45 | 31,79 | 33,14 | 00:00:00 | | 2001-10-09 | 31,90 | 427.600 | 32,45 | 31,54 | 32,12 | 00:00:00 | | 2001-10-10 | 32,74 | 479.100 | 32,78 | 31,90 | 32,10 | 00:00:00 | | 2001-10-11 | 33,80 | 588.700 | 34,95 | 32,51 | 32,51 | 00:00:00 | | 2001-10-12 | 33,98 | 889.000 | 34,95 | 33,26 | 33,80 | 00:00:00 | | 2001-10-15 | 32,94 | 515.100 | 34,02 | 32,85 | 33,70 | 00:00:00 | | 2001-10-16 | 32,66 | 526.300 | 33,35 | 32,60 | 32,75 | 00:00:00 | | 2001-10-17 | 31,88 | 317.500 | 33,35 | 31,85 | 33,25 | 00:00:00 | | 2001-10-18 | 30,50 | 1.311.100 | 30,50 | 29,51 | 30,36 | 00:00:00 | | 2001-10-19 | 30,35 | 577.900 | 30,78 | 29,40 | 30,10 | 00:00:00 | | 2001-10-22 | 30,55 | 386.200 | 30,78 | 29,95 | 30,51 | 00:00:00 | | 2001-10-23 | 32,09 | 1.539.800 | 32,90 | 30,60 | 30,78 | 00:00:00 | | 2001-10-24 | 32,00 | 459.500 | 32,10 | 31,50 | 32,09 | 00:00:00 | | 2001-10-25 | 32,40 | 858.300 | 32,46 | 31,50 | 32,00 | 00:00:00 | | 2001-10-26 | 33,02 | 376.000 | 33,30 | 31,81 | 32,30 | 00:00:00 | | 2001-10-29 | 32,51 | 833.200 | 33,20 | 31,29 | 33,20 | 00:00:00 | | 2001-10-30 | 31,43 | 362.500 | 32,28 | 30,95 | 32,21 | 00:00:00 | | 2001-10-31 | 31,40 | 1.162.700 | 31,97 | 30,70 | 31,65 | 00:00:00 | | 2001-11-01 | 32,50 | 611.300 | 32,56 | 31,15 | 31,50 | 00:00:00 | | 2001-11-02 | 32,48 | 723.900 | 32,48 | 31,48 | 32,05 | 00:00:00 | | 2001-11-05 | 33,07 | 792.400 | 33,29 | 32,15 | 32,30 | 00:00:00 | | 2001-11-06 | 33,22 | 332.100 | 33,73 | 32,40 | 33,06 | 00:00:00 | | 2001-11-07 | 34,34 | 1.959.600 | 35,65 | 33,75 | 33,94 | 00:00:00 | | 2001-11-08 | 34,16 | 1.457.000 | 35,35 | 34,01 | 34,24 | 00:00:00 | | 2001-11-09 | 33,98 | 497.200 | 34,28 | 33,25 | 33,74 | 00:00:00 | | 2001-11-12 | 34,17 | 316.400 | 34,58 | 33,20 | 34,33 | 00:00:00 | | 2001-11-13 | 34,51 | 1.459.600 | 35,50 | 34,34 | 34,34 | 00:00:00 | | 2001-11-14 | 35,46 | 945.900 | 36,10 | 34,85 | 34,85 | 00:00:00 | | 2001-11-15 | 35,96 | 1.610.300 | 36,55 | 35,25 | 35,25 | 00:00:00 | | 2001-11-16 | 36,79 | 1.053.100 | 37,15 | 35,72 | 35,72 | 00:00:00 | | 2001-11-19 | 36,64 | 188.600 | 37,01 | 36,25 | 36,80 | 00:00:00 | | 2001-11-20 | 35,61 | 694.300 | 36,92 | 35,20 | 36,90 | 00:00:00 | | 2001-11-21 | 35,45 | 477.800 | 35,99 | 35,11 | 35,66 | 00:00:00 | | 2001-11-23 | 36,02 | 146.300 | 36,30 | 35,19 | 35,20 | 00:00:00 | | 2001-11-26 | 35,40 | 411.400 | 36,30 | 35,40 | 35,75 | 00:00:00 | | 2001-11-27 | 36,09 | 647.500 | 36,41 | 35,24 | 35,37 | 00:00:00 | | 2001-11-28 | 35,57 | 314.800 | 36,25 | 35,30 | 35,98 | 00:00:00 | | 2001-11-29 | 35,88 | 942.300 | 36,15 | 35,21 | 35,87 | 00:00:00 | | 2001-11-30 | 37,05 | 618.500 | 37,36 | 35,85 | 36,05 | 00:00:00 | | 2001-12-03 | 36,69 | 483.700 | 37,68 | 36,44 | 36,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
