|
 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 | | 2002-07-24 | 28,53 | 880.200 | 28,77 | 25,48 | 26,39 | 00:00:00 | | 2002-07-25 | 27,61 | 469.000 | 28,74 | 27,05 | 28,34 | 00:00:00 | | 2002-07-26 | 27,05 | 265.400 | 28,01 | 26,78 | 27,94 | 00:00:00 | | 2002-07-29 | 30,64 | 897.700 | 30,65 | 26,70 | 26,98 | 00:00:00 | | 2002-07-30 | 31,61 | 958.800 | 32,46 | 30,40 | 30,52 | 00:00:00 | | 2002-07-31 | 31,58 | 759.800 | 32,04 | 31,01 | 31,42 | 00:00:00 | | 2002-08-01 | 31,21 | 615.200 | 32,25 | 31,15 | 31,45 | 00:00:00 | | 2002-08-02 | 29,72 | 705.500 | 31,31 | 29,34 | 31,12 | 00:00:00 | | 2002-08-05 | 27,30 | 818.300 | 30,02 | 26,88 | 29,55 | 00:00:00 | | 2002-08-06 | 28,84 | 1.203.700 | 29,32 | 27,37 | 27,38 | 00:00:00 | | 2002-08-07 | 29,17 | 1.109.500 | 29,82 | 28,25 | 29,14 | 00:00:00 | | 2002-08-08 | 30,05 | 821.300 | 30,29 | 28,34 | 28,78 | 00:00:00 | | 2002-08-09 | 30,89 | 545.500 | 30,92 | 29,40 | 29,90 | 00:00:00 | | 2002-08-12 | 29,94 | 657.800 | 30,89 | 29,00 | 30,70 | 00:00:00 | | 2002-08-13 | 30,48 | 588.500 | 30,77 | 29,60 | 29,99 | 00:00:00 | | 2002-08-14 | 31,63 | 684.800 | 31,71 | 29,71 | 30,18 | 00:00:00 | | 2002-08-15 | 33,27 | 892.900 | 34,10 | 31,74 | 31,74 | 00:00:00 | | 2002-08-16 | 33,77 | 458.300 | 34,30 | 32,62 | 33,20 | 00:00:00 | | 2002-08-19 | 32,94 | 772.100 | 34,50 | 32,81 | 34,15 | 00:00:00 | | 2002-08-20 | 32,88 | 463.600 | 33,44 | 32,41 | 33,15 | 00:00:00 | | 2002-08-21 | 33,75 | 349.900 | 33,95 | 32,96 | 33,31 | 00:00:00 | | 2002-08-22 | 34,11 | 532.700 | 34,32 | 33,11 | 33,65 | 00:00:00 | | 2002-08-23 | 33,11 | 357.500 | 34,82 | 32,72 | 34,23 | 00:00:00 | | 2002-08-26 | 33,57 | 390.200 | 33,75 | 32,31 | 33,12 | 00:00:00 | | 2002-08-27 | 33,35 | 783.600 | 34,14 | 33,00 | 33,62 | 00:00:00 | | 2002-08-28 | 31,99 | 361.800 | 33,29 | 31,85 | 33,29 | 00:00:00 | | 2002-08-29 | 32,42 | 347.200 | 32,92 | 31,28 | 31,94 | 00:00:00 | | 2002-08-30 | 31,96 | 225.100 | 32,83 | 31,90 | 32,25 | 00:00:00 | | 2002-09-03 | 30,02 | 557.400 | 31,87 | 29,98 | 31,85 | 00:00:00 | | 2002-09-04 | 31,06 | 364.900 | 31,06 | 29,50 | 30,00 | 00:00:00 | | 2002-09-05 | 30,25 | 426.400 | 30,90 | 29,50 | 30,89 | 00:00:00 | | 2002-09-06 | 31,80 | 441.600 | 32,00 | 30,33 | 30,59 | 00:00:00 | | 2002-09-09 | 31,60 | 590.800 | 31,86 | 31,41 | 31,60 | 00:00:00 | | 2002-09-10 | 31,87 | 710.500 | 32,00 | 31,27 | 31,50 | 00:00:00 | | 2002-09-11 | 31,77 | 376.200 | 32,68 | 31,53 | 32,02 | 00:00:00 | | 2002-09-12 | 30,63 | 208.500 | 32,40 | 30,53 | 32,40 | 00:00:00 | | 2002-09-13 | 31,11 | 418.700 | 31,14 | 30,44 | 30,59 | 00:00:00 | | 2002-09-16 | 30,40 | 319.200 | 31,23 | 30,09 | 30,95 | 00:00:00 | | 2002-09-17 | 30,04 | 199.600 | 31,05 | 30,00 | 30,49 | 00:00:00 | | 2002-09-18 | 30,65 | 553.500 | 30,76 | 29,06 | 30,05 | 00:00:00 | | 2002-09-19 | 28,98 | 675.300 | 30,50 | 28,76 | 30,36 | 00:00:00 | | 2002-09-20 | 29,76 | 509.500 | 30,15 | 28,82 | 29,01 | 00:00:00 | | 2002-09-23 | 29,30 | 414.100 | 29,70 | 29,06 | 29,70 | 00:00:00 | | 2002-09-24 | 29,23 | 889.300 | 29,49 | 28,42 | 29,30 | 00:00:00 | | 2002-09-25 | 29,93 | 462.600 | 30,13 | 28,71 | 29,21 | 00:00:00 | | 2002-09-26 | 31,34 | 385.600 | 31,35 | 29,94 | 29,94 | 00:00:00 | | 2002-09-27 | 30,77 | 579.300 | 31,54 | 30,35 | 31,14 | 00:00:00 | | 2002-09-30 | 30,35 | 778.900 | 31,00 | 29,25 | 30,41 | 00:00:00 | | 2002-10-01 | 31,39 | 652.600 | 31,60 | 29,50 | 30,30 | 00:00:00 | | 2002-10-02 | 30,65 | 645.700 | 31,48 | 30,05 | 31,25 | 00:00:00 | | 2002-10-03 | 29,27 | 1.162.600 | 31,00 | 29,09 | 30,48 | 00:00:00 | | 2002-10-04 | 28,97 | 750.100 | 29,84 | 28,75 | 29,66 | 00:00:00 | | 2002-10-07 | 28,49 | 1.167.800 | 28,85 | 27,67 | 28,76 | 00:00:00 | | 2002-10-08 | 28,51 | 869.400 | 29,17 | 28,29 | 28,49 | 00:00:00 | | 2002-10-09 | 27,88 | 588.900 | 28,52 | 27,55 | 28,49 | 00:00:00 | | 2002-10-10 | 29,56 | 791.000 | 29,90 | 27,73 | 27,89 | 00:00:00 | | 2002-10-11 | 30,87 | 1.026.400 | 32,10 | 29,43 | 29,57 | 00:00:00 | | 2002-10-14 | 30,35 | 596.300 | 30,97 | 30,12 | 30,79 | 00:00:00 | | 2002-10-15 | 32,00 | 1.879.700 | 32,49 | 30,54 | 30,60 | 00:00:00 | | 2002-10-16 | 31,96 | 533.000 | 32,63 | 31,65 | 31,75 | 00:00:00 | | 2002-10-17 | 33,32 | 615.100 | 33,51 | 31,90 | 32,02 | 00:00:00 | | 2002-10-18 | 32,75 | 814.600 | 33,58 | 32,52 | 33,25 | 00:00:00 | | 2002-10-21 | 33,34 | 504.100 | 33,45 | 32,28 | 32,75 | 00:00:00 | | 2002-10-22 | 32,96 | 518.100 | 34,06 | 32,80 | 33,17 | 00:00:00 | | 2002-10-23 | 33,78 | 494.600 | 33,93 | 32,50 | 32,85 | 00:00:00 | | 2002-10-24 | 33,97 | 761.700 | 34,73 | 33,40 | 33,94 | 00:00:00 | | 2002-10-25 | 34,88 | 498.400 | 35,05 | 33,70 | 33,76 | 00:00:00 | | 2002-10-28 | 35,45 | 684.200 | 35,91 | 34,63 | 34,70 | 00:00:00 | | 2002-10-29 | 34,66 | 747.000 | 35,41 | 33,78 | 35,27 | 00:00:00 | | 2002-10-30 | 34,94 | 819.000 | 35,58 | 34,43 | 34,70 | 00:00:00 | | 2002-10-31 | 33,94 | 741.000 | 35,19 | 33,68 | 34,82 | 00:00:00 | | 2002-11-01 | 34,97 | 1.021.000 | 35,06 | 32,61 | 33,85 | 00:00:00 | | 2002-11-04 | 35,92 | 886.100 | 36,80 | 35,02 | 35,08 | 00:00:00 | | 2002-11-05 | 35,82 | 541.800 | 36,12 | 35,35 | 35,91 | 00:00:00 | | 2002-11-06 | 36,00 | 629.100 | 36,54 | 35,71 | 35,84 | 00:00:00 | | 2002-11-07 | 35,27 | 402.400 | 36,03 | 35,10 | 35,88 | 00:00:00 | | 2002-11-08 | 35,67 | 358.600 | 35,85 | 35,09 | 35,51 | 00:00:00 | | 2002-11-11 | 34,82 | 290.000 | 35,23 | 34,54 | 35,19 | 00:00:00 | | 2002-11-12 | 34,88 | 523.800 | 35,77 | 34,64 | 35,11 | 00:00:00 | | 2002-11-13 | 33,00 | 2.112.300 | 34,07 | 32,12 | 33,75 | 00:00:00 | | 2002-11-14 | 33,64 | 1.106.000 | 34,10 | 33,06 | 33,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
