|
 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 | | 2002-04-01 | 40,59 | 380.200 | 40,94 | 40,02 | 40,55 | 00:00:00 | | 2002-04-02 | 39,79 | 739.100 | 41,25 | 39,74 | 41,16 | 00:00:00 | | 2002-04-03 | 39,28 | 241.700 | 39,84 | 38,85 | 39,72 | 00:00:00 | | 2002-04-04 | 40,06 | 528.500 | 40,14 | 39,19 | 39,19 | 00:00:00 | | 2002-04-05 | 41,35 | 806.500 | 41,78 | 40,13 | 40,13 | 00:00:00 | | 2002-04-08 | 40,89 | 261.600 | 40,97 | 40,25 | 40,96 | 00:00:00 | | 2002-04-09 | 40,72 | 448.800 | 41,34 | 40,65 | 41,00 | 00:00:00 | | 2002-04-10 | 41,43 | 277.000 | 41,80 | 40,70 | 40,70 | 00:00:00 | | 2002-04-11 | 40,74 | 269.200 | 41,39 | 40,70 | 41,39 | 00:00:00 | | 2002-04-12 | 41,76 | 283.900 | 41,93 | 40,75 | 40,75 | 00:00:00 | | 2002-04-15 | 41,84 | 281.800 | 42,49 | 41,66 | 41,75 | 00:00:00 | | 2002-04-16 | 42,83 | 266.400 | 42,83 | 42,00 | 42,00 | 00:00:00 | | 2002-04-17 | 42,49 | 626.500 | 43,20 | 42,43 | 42,84 | 00:00:00 | | 2002-04-18 | 43,00 | 407.600 | 43,05 | 42,40 | 42,55 | 00:00:00 | | 2002-04-19 | 43,11 | 866.000 | 43,11 | 42,75 | 43,01 | 00:00:00 | | 2002-04-22 | 42,40 | 337.500 | 43,11 | 42,05 | 43,11 | 00:00:00 | | 2002-04-23 | 42,96 | 356.000 | 43,08 | 42,10 | 42,40 | 00:00:00 | | 2002-04-24 | 43,09 | 1.173.100 | 43,84 | 42,75 | 42,75 | 00:00:00 | | 2002-04-25 | 43,50 | 1.185.300 | 43,60 | 42,55 | 43,01 | 00:00:00 | | 2002-04-26 | 43,62 | 957.600 | 43,85 | 43,39 | 43,49 | 00:00:00 | | 2002-04-29 | 42,70 | 1.312.700 | 43,90 | 42,64 | 43,77 | 00:00:00 | | 2002-04-30 | 42,93 | 1.076.400 | 43,28 | 41,70 | 42,64 | 00:00:00 | | 2002-05-01 | 42,30 | 1.711.500 | 42,99 | 41,13 | 42,99 | 00:00:00 | | 2002-05-02 | 42,50 | 793.000 | 42,50 | 41,70 | 41,98 | 00:00:00 | | 2002-05-03 | 40,50 | 1.086.100 | 42,63 | 40,49 | 42,53 | 00:00:00 | | 2002-05-06 | 39,96 | 400.300 | 41,75 | 39,88 | 40,64 | 00:00:00 | | 2002-05-07 | 41,26 | 869.500 | 41,69 | 40,05 | 40,44 | 00:00:00 | | 2002-05-08 | 44,99 | 1.603.000 | 45,66 | 42,25 | 42,26 | 00:00:00 | | 2002-05-09 | 44,96 | 508.400 | 45,37 | 44,44 | 44,70 | 00:00:00 | | 2002-05-10 | 43,66 | 520.700 | 45,00 | 43,50 | 43,99 | 00:00:00 | | 2002-05-13 | 43,82 | 445.500 | 44,14 | 43,58 | 43,91 | 00:00:00 | | 2002-05-14 | 44,76 | 568.700 | 44,98 | 43,94 | 43,99 | 00:00:00 | | 2002-05-15 | 44,81 | 1.431.400 | 45,18 | 44,51 | 44,51 | 00:00:00 | | 2002-05-16 | 44,45 | 297.000 | 44,90 | 44,19 | 44,87 | 00:00:00 | | 2002-05-17 | 44,34 | 483.900 | 44,78 | 43,97 | 44,78 | 00:00:00 | | 2002-05-20 | 42,51 | 445.900 | 44,09 | 42,51 | 43,89 | 00:00:00 | | 2002-05-21 | 41,67 | 575.600 | 42,72 | 41,59 | 42,58 | 00:00:00 | | 2002-05-22 | 42,20 | 559.700 | 42,36 | 41,59 | 41,59 | 00:00:00 | | 2002-05-23 | 42,56 | 548.100 | 42,65 | 42,00 | 42,48 | 00:00:00 | | 2002-05-24 | 42,29 | 380.900 | 43,39 | 42,25 | 42,59 | 00:00:00 | | 2002-05-28 | 42,29 | 426.700 | 42,60 | 41,53 | 42,48 | 00:00:00 | | 2002-05-29 | 42,64 | 256.200 | 42,73 | 42,05 | 42,28 | 00:00:00 | | 2002-05-30 | 42,67 | 355.300 | 42,78 | 41,80 | 42,45 | 00:00:00 | | 2002-05-31 | 43,01 | 324.600 | 43,34 | 42,70 | 42,80 | 00:00:00 | | 2002-06-03 | 42,88 | 354.700 | 43,50 | 42,69 | 43,14 | 00:00:00 | | 2002-06-04 | 42,81 | 419.400 | 42,97 | 42,05 | 42,96 | 00:00:00 | | 2002-06-05 | 43,06 | 722.500 | 43,49 | 42,57 | 42,83 | 00:00:00 | | 2002-06-06 | 41,77 | 281.700 | 43,30 | 41,62 | 43,07 | 00:00:00 | | 2002-06-07 | 41,66 | 425.600 | 42,10 | 41,09 | 41,20 | 00:00:00 | | 2002-06-10 | 41,46 | 246.900 | 41,85 | 41,20 | 41,79 | 00:00:00 | | 2002-06-11 | 40,70 | 564.300 | 41,62 | 40,61 | 41,62 | 00:00:00 | | 2002-06-12 | 40,16 | 1.734.900 | 40,60 | 36,29 | 40,60 | 00:00:00 | | 2002-06-13 | 39,01 | 627.900 | 40,23 | 38,83 | 40,23 | 00:00:00 | | 2002-06-14 | 39,03 | 799.100 | 39,30 | 37,71 | 38,82 | 00:00:00 | | 2002-06-17 | 39,95 | 631.500 | 39,99 | 39,27 | 39,48 | 00:00:00 | | 2002-06-18 | 39,57 | 355.700 | 39,90 | 39,37 | 39,89 | 00:00:00 | | 2002-06-19 | 39,20 | 319.000 | 39,56 | 38,96 | 39,54 | 00:00:00 | | 2002-06-20 | 38,08 | 565.700 | 39,54 | 38,05 | 39,19 | 00:00:00 | | 2002-06-21 | 37,41 | 567.400 | 38,80 | 37,31 | 38,05 | 00:00:00 | | 2002-06-24 | 38,01 | 774.100 | 38,43 | 37,18 | 37,26 | 00:00:00 | | 2002-06-25 | 37,87 | 1.117.100 | 38,30 | 37,55 | 38,00 | 00:00:00 | | 2002-06-26 | 37,00 | 951.500 | 37,34 | 36,14 | 36,74 | 00:00:00 | | 2002-06-27 | 36,00 | 4.869.000 | 37,10 | 32,90 | 37,09 | 00:00:00 | | 2002-06-28 | 37,21 | 1.406.500 | 37,89 | 35,55 | 35,77 | 00:00:00 | | 2002-07-01 | 32,95 | 1.696.600 | 37,72 | 32,91 | 37,25 | 00:00:00 | | 2002-07-02 | 32,08 | 2.283.900 | 33,35 | 31,28 | 32,91 | 00:00:00 | | 2002-07-03 | 32,66 | 872.900 | 33,34 | 31,62 | 31,99 | 00:00:00 | | 2002-07-05 | 33,51 | 198.600 | 33,85 | 32,84 | 32,85 | 00:00:00 | | 2002-07-08 | 33,83 | 535.900 | 34,50 | 33,33 | 33,57 | 00:00:00 | | 2002-07-09 | 32,87 | 539.900 | 34,26 | 32,75 | 33,71 | 00:00:00 | | 2002-07-10 | 30,80 | 751.200 | 32,94 | 30,55 | 32,94 | 00:00:00 | | 2002-07-11 | 31,47 | 1.282.200 | 31,90 | 29,12 | 30,76 | 00:00:00 | | 2002-07-12 | 32,25 | 879.300 | 33,29 | 31,38 | 31,51 | 00:00:00 | | 2002-07-15 | 31,13 | 389.900 | 32,40 | 30,43 | 32,33 | 00:00:00 | | 2002-07-16 | 31,00 | 852.800 | 31,64 | 30,52 | 30,59 | 00:00:00 | | 2002-07-17 | 31,63 | 612.600 | 32,54 | 30,86 | 30,87 | 00:00:00 | | 2002-07-18 | 29,95 | 412.400 | 31,53 | 29,60 | 31,50 | 00:00:00 | | 2002-07-19 | 30,06 | 869.700 | 30,15 | 28,80 | 29,74 | 00:00:00 | | 2002-07-22 | 29,06 | 580.000 | 30,08 | 28,93 | 30,01 | 00:00:00 | | 2002-07-23 | 26,54 | 1.251.900 | 29,60 | 26,50 | 29,11 | 00:00:00 | | 2002-07-24 | 28,53 | 880.200 | 28,77 | 25,48 | 26,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
