|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 36,69 | 483.700 | 37,68 | 36,44 | 36,94 | 00:00:00 | | 2001-12-04 | 37,73 | 227.800 | 37,89 | 36,47 | 36,55 | 00:00:00 | | 2001-12-05 | 39,17 | 1.208.900 | 39,74 | 37,65 | 37,88 | 00:00:00 | | 2001-12-06 | 40,65 | 1.248.400 | 40,74 | 38,00 | 38,79 | 00:00:00 | | 2001-12-07 | 39,85 | 820.000 | 40,72 | 39,80 | 40,23 | 00:00:00 | | 2001-12-10 | 38,36 | 646.600 | 39,90 | 38,10 | 39,80 | 00:00:00 | | 2001-12-11 | 38,41 | 771.800 | 39,05 | 38,28 | 38,36 | 00:00:00 | | 2001-12-12 | 37,70 | 460.100 | 38,85 | 36,99 | 38,80 | 00:00:00 | | 2001-12-13 | 37,95 | 630.700 | 37,97 | 37,01 | 37,79 | 00:00:00 | | 2001-12-14 | 38,97 | 867.600 | 39,20 | 37,41 | 37,60 | 00:00:00 | | 2001-12-17 | 38,98 | 861.700 | 39,25 | 38,69 | 38,98 | 00:00:00 | | 2001-12-18 | 40,30 | 475.900 | 40,43 | 38,96 | 38,96 | 00:00:00 | | 2001-12-19 | 41,50 | 947.500 | 41,86 | 39,65 | 39,91 | 00:00:00 | | 2001-12-20 | 40,27 | 648.300 | 41,10 | 40,15 | 41,01 | 00:00:00 | | 2001-12-21 | 41,03 | 978.000 | 41,30 | 40,28 | 40,93 | 00:00:00 | | 2001-12-24 | 40,70 | 119.500 | 41,35 | 40,55 | 40,55 | 00:00:00 | | 2001-12-26 | 40,70 | 655.500 | 41,14 | 40,30 | 41,00 | 00:00:00 | | 2001-12-27 | 41,18 | 497.000 | 41,42 | 40,22 | 40,50 | 00:00:00 | | 2001-12-28 | 41,67 | 374.200 | 41,84 | 40,96 | 41,37 | 00:00:00 | | 2001-12-31 | 42,34 | 468.000 | 42,55 | 41,02 | 41,13 | 00:00:00 | | 2002-01-02 | 42,39 | 580.700 | 42,72 | 40,80 | 42,30 | 00:00:00 | | 2002-01-03 | 41,41 | 626.900 | 42,67 | 41,09 | 42,67 | 00:00:00 | | 2002-01-04 | 41,51 | 609.700 | 41,85 | 40,79 | 41,37 | 00:00:00 | | 2002-01-07 | 41,23 | 623.100 | 42,19 | 41,00 | 41,69 | 00:00:00 | | 2002-01-08 | 40,50 | 288.000 | 41,10 | 40,16 | 41,10 | 00:00:00 | | 2002-01-09 | 40,21 | 791.900 | 40,50 | 39,94 | 40,40 | 00:00:00 | | 2002-01-10 | 39,55 | 1.123.600 | 40,20 | 39,25 | 40,06 | 00:00:00 | | 2002-01-11 | 39,06 | 3.194.200 | 39,75 | 38,28 | 39,62 | 00:00:00 | | 2002-01-14 | 38,71 | 534.200 | 39,29 | 38,41 | 39,29 | 00:00:00 | | 2002-01-15 | 38,56 | 902.700 | 39,05 | 38,46 | 38,60 | 00:00:00 | | 2002-01-16 | 37,63 | 1.314.500 | 38,59 | 37,51 | 38,56 | 00:00:00 | | 2002-01-17 | 36,48 | 1.482.000 | 38,00 | 36,38 | 37,80 | 00:00:00 | | 2002-01-18 | 36,89 | 930.900 | 37,55 | 35,85 | 36,65 | 00:00:00 | | 2002-01-22 | 36,36 | 332.900 | 36,90 | 36,08 | 36,60 | 00:00:00 | | 2002-01-23 | 37,05 | 780.700 | 37,15 | 35,10 | 36,69 | 00:00:00 | | 2002-01-24 | 37,96 | 1.000.200 | 38,25 | 36,70 | 37,15 | 00:00:00 | | 2002-01-25 | 37,09 | 950.000 | 38,15 | 36,97 | 38,00 | 00:00:00 | | 2002-01-28 | 35,67 | 595.500 | 37,06 | 35,30 | 37,01 | 00:00:00 | | 2002-01-29 | 34,17 | 2.152.900 | 36,18 | 33,78 | 35,90 | 00:00:00 | | 2002-01-30 | 35,10 | 829.400 | 35,35 | 33,35 | 34,29 | 00:00:00 | | 2002-01-31 | 36,27 | 750.700 | 36,34 | 34,80 | 35,00 | 00:00:00 | | 2002-02-01 | 36,99 | 1.010.900 | 37,30 | 36,50 | 36,73 | 00:00:00 | | 2002-02-04 | 35,95 | 656.000 | 36,90 | 35,50 | 36,80 | 00:00:00 | | 2002-02-05 | 35,60 | 793.700 | 36,08 | 35,33 | 35,48 | 00:00:00 | | 2002-02-06 | 37,80 | 1.209.300 | 37,90 | 35,65 | 35,92 | 00:00:00 | | 2002-02-07 | 37,31 | 586.000 | 38,37 | 36,85 | 37,76 | 00:00:00 | | 2002-02-08 | 39,31 | 512.700 | 39,50 | 37,26 | 37,27 | 00:00:00 | | 2002-02-11 | 40,02 | 668.400 | 40,35 | 39,10 | 39,30 | 00:00:00 | | 2002-02-12 | 38,58 | 366.700 | 40,70 | 38,55 | 40,60 | 00:00:00 | | 2002-02-13 | 39,10 | 1.065.200 | 39,83 | 38,72 | 38,81 | 00:00:00 | | 2002-02-14 | 40,47 | 1.176.900 | 40,71 | 37,92 | 38,49 | 00:00:00 | | 2002-02-15 | 39,77 | 680.300 | 40,27 | 39,74 | 40,23 | 00:00:00 | | 2002-02-19 | 39,25 | 703.900 | 39,79 | 38,98 | 39,74 | 00:00:00 | | 2002-02-20 | 39,50 | 602.300 | 40,00 | 39,15 | 39,26 | 00:00:00 | | 2002-02-21 | 38,98 | 530.400 | 40,05 | 38,45 | 39,50 | 00:00:00 | | 2002-02-22 | 38,80 | 552.100 | 39,06 | 37,95 | 38,98 | 00:00:00 | | 2002-02-25 | 40,30 | 450.700 | 40,62 | 38,74 | 38,74 | 00:00:00 | | 2002-02-26 | 41,81 | 666.500 | 42,00 | 40,63 | 40,64 | 00:00:00 | | 2002-02-27 | 39,55 | 1.118.800 | 40,62 | 39,06 | 39,95 | 00:00:00 | | 2002-02-28 | 39,89 | 344.900 | 40,68 | 39,42 | 39,42 | 00:00:00 | | 2002-03-01 | 40,85 | 520.600 | 40,99 | 39,86 | 39,95 | 00:00:00 | | 2002-03-04 | 42,99 | 603.900 | 43,13 | 40,61 | 40,66 | 00:00:00 | | 2002-03-05 | 42,60 | 437.300 | 43,12 | 42,35 | 42,75 | 00:00:00 | | 2002-03-06 | 42,47 | 407.100 | 42,73 | 41,73 | 42,46 | 00:00:00 | | 2002-03-07 | 41,15 | 633.300 | 43,00 | 41,00 | 42,50 | 00:00:00 | | 2002-03-08 | 42,73 | 1.348.700 | 42,98 | 41,30 | 41,30 | 00:00:00 | | 2002-03-11 | 42,65 | 690.700 | 43,05 | 42,27 | 42,64 | 00:00:00 | | 2002-03-12 | 42,15 | 418.300 | 42,75 | 41,60 | 42,45 | 00:00:00 | | 2002-03-13 | 41,65 | 132.300 | 42,14 | 41,61 | 41,91 | 00:00:00 | | 2002-03-14 | 41,95 | 282.900 | 42,32 | 41,60 | 41,61 | 00:00:00 | | 2002-03-15 | 42,78 | 455.600 | 43,07 | 41,80 | 42,02 | 00:00:00 | | 2002-03-18 | 43,01 | 554.400 | 43,50 | 42,70 | 42,95 | 00:00:00 | | 2002-03-19 | 42,71 | 370.800 | 43,38 | 42,32 | 43,00 | 00:00:00 | | 2002-03-20 | 42,56 | 172.200 | 43,14 | 42,32 | 42,60 | 00:00:00 | | 2002-03-21 | 41,59 | 229.500 | 42,49 | 41,06 | 42,49 | 00:00:00 | | 2002-03-22 | 40,88 | 345.000 | 41,15 | 40,08 | 40,29 | 00:00:00 | | 2002-03-25 | 39,85 | 428.500 | 40,96 | 39,59 | 40,75 | 00:00:00 | | 2002-03-26 | 38,78 | 643.500 | 40,03 | 38,61 | 39,65 | 00:00:00 | | 2002-03-27 | 38,74 | 629.200 | 38,94 | 38,40 | 38,72 | 00:00:00 | | 2002-03-28 | 40,62 | 702.100 | 41,20 | 38,60 | 38,65 | 00:00:00 | | 2002-04-01 | 40,59 | 380.200 | 40,94 | 40,02 | 40,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
