La bourse ferme dans 2 h 12 min

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,11+1,33 (+1,14 %)
À la clôture : 04:00PM EDT
118,83 +0,72 (+0,61 %)
Avant Bourse : 09:13AM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024117,60118,20116,09118,11118,11406 800
30 mai 2024115,69117,34115,44116,78116,78385 000
29 mai 2024117,59117,59114,91115,15115,15562 200
28 mai 2024119,81119,96117,98118,43118,43288 500
24 mai 2024119,39119,97118,32119,86119,86285 800
23 mai 2024119,65120,68117,97118,68118,68571 200
22 mai 2024119,91120,38118,86119,61119,61410 500
21 mai 2024120,67120,84119,40120,74120,74321 300
20 mai 2024119,91120,87118,71120,75120,75309 400
17 mai 2024120,19120,43118,73119,91119,91232 600
16 mai 2024122,02122,10120,20120,22120,22290 000
15 mai 2024121,21122,22120,21121,82121,82417 100
14 mai 2024119,27120,08118,50119,53119,53318 100
13 mai 2024120,49120,61118,76119,22119,22339 800
10 mai 2024119,94120,67118,77119,84119,84319 300
09 mai 2024117,51120,01117,10119,49119,49291 200
08 mai 2024116,93117,09115,53116,96116,96291 400
07 mai 2024116,65118,65115,92117,51117,51591 000
06 mai 2024116,36117,16115,51116,72116,72459 800
03 mai 2024119,44120,00114,46115,08115,08641 300
02 mai 2024117,93119,88114,76118,68118,681 192 800
01 mai 2024115,93120,09115,28117,50117,50876 300
30 avr. 2024115,02117,47115,02115,85115,85557 300
29 avr. 2024115,37116,32115,13115,39115,39203 500
26 avr. 2024113,50114,61113,44114,37114,37188 600
25 avr. 2024113,20113,63111,64112,81112,81331 700
24 avr. 2024114,09115,19113,51114,06114,06222 800
23 avr. 2024113,72115,89113,72114,64114,64235 100
22 avr. 2024111,87114,40110,95113,71113,71394 100
19 avr. 2024110,72111,69110,10111,44111,44290 900
18 avr. 2024110,81111,55110,00110,72110,72243 800
17 avr. 2024111,99112,35110,54110,64110,64295 500
16 avr. 2024110,64112,27108,80111,28111,28349 100
15 avr. 2024113,01113,52109,75111,20111,20315 100
12 avr. 2024112,59112,89110,94111,67111,67268 700
11 avr. 2024113,04114,80112,22113,45113,45315 400
10 avr. 2024114,18114,37111,01112,28112,28425 800
09 avr. 2024115,73116,32114,53116,05116,05340 700
08 avr. 2024115,92115,92114,65115,29115,29248 700
05 avr. 2024114,59115,71114,07115,03115,03267 200
04 avr. 2024116,78117,00114,24114,59114,59291 900
03 avr. 2024114,58115,76114,58115,59115,59247 600
02 avr. 2024115,14115,59113,98115,26115,26333 200
01 avr. 2024119,21119,21115,93116,09116,09386 500
28 mars 2024118,59120,02118,34119,41119,41339 500
27 mars 2024117,48119,31117,02118,73118,73457 500
26 mars 2024117,20117,84116,02116,21116,21399 400
25 mars 2024116,57117,52116,29117,03117,03215 800
22 mars 2024118,16118,34116,03116,57116,57354 200
21 mars 2024116,76118,61116,02118,07118,07443 200
20 mars 2024115,70116,66115,14116,24116,24342 900
19 mars 2024115,63116,78115,46116,07116,07400 900
18 mars 2024115,60117,10115,60116,18116,18297 800
15 mars 2024115,95117,79115,95116,09116,09808 000
14 mars 2024116,13116,62114,28116,45116,45517 500
14 mars 20241.3 Dividende
13 mars 2024117,37118,74117,08117,43116,13368 300
12 mars 2024116,77117,50116,15117,29115,99363 800
11 mars 2024117,57118,25116,60116,77115,48331 500
08 mars 2024121,31121,99117,82118,16116,85455 300
07 mars 2024117,88120,94117,71120,58119,25861 400
06 mars 2024117,94119,57117,45117,55116,25921 200
05 mars 2024115,03117,44114,43117,13115,83742 100
04 mars 2024111,56116,26111,49116,02114,74782 800
01 mars 2024110,25111,94109,67111,37110,14449 700
29 févr. 2024109,12111,14108,30110,55109,33545 700
28 févr. 2024108,35110,53108,23108,59107,39430 600
27 févr. 2024110,38110,48108,44109,43108,22272 300
26 févr. 2024109,07110,07107,22109,53108,32560 400
23 févr. 2024115,95117,62108,86110,08108,86963 900
22 févr. 2024108,25113,63108,21112,83111,581 005 600
21 févr. 2024107,61108,00106,61107,71106,52508 800
20 févr. 2024106,66108,05106,43107,83106,64499 400
16 févr. 2024106,43107,40105,45107,25106,06421 300
15 févr. 2024106,66108,14106,39107,97106,77355 000
14 févr. 2024105,62106,13104,11106,04104,87328 200
13 févr. 2024104,26104,96102,10104,55103,39512 400
12 févr. 2024106,07107,82106,07107,20106,01435 300
09 févr. 2024105,92106,28104,70105,92104,75268 500
08 févr. 2024104,36106,39104,36105,67104,50348 100
07 févr. 2024104,52105,59102,98104,53103,37345 400
06 févr. 2024102,51105,07102,51104,28103,13379 300
05 févr. 2024104,54104,54102,38102,48101,35331 800
02 févr. 2024105,51106,30103,58105,67104,50238 000
01 févr. 2024104,86106,58104,01106,39105,21310 900
31 janv. 2024106,72107,75104,26104,68103,52322 600
30 janv. 2024107,09107,59106,31106,82105,64206 500
29 janv. 2024106,29107,78105,67107,66106,47236 500
26 janv. 2024106,20106,94105,74106,37105,19202 200
25 janv. 2024106,45107,65105,48105,73104,56336 800
24 janv. 2024107,80107,84104,81105,20104,04173 200
23 janv. 2024107,42107,89105,67106,69105,51177 800
22 janv. 2024106,48107,68106,02106,79105,61316 300
19 janv. 2024103,86105,85102,72105,76104,59373 000
18 janv. 2024104,50104,50102,61103,55102,40370 700
17 janv. 2024103,97104,96102,68103,90102,75952 400
16 janv. 2024105,45106,31105,00105,70104,53396 100
12 janv. 2024105,79106,56104,72106,42105,24252 500
11 janv. 2024104,93105,29103,96104,94103,78361 700
10 janv. 2024103,98105,19103,74105,15103,99296 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...