La bourse est fermée

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,20+0,48 (+0,43 %)
À partir de 01:09PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024110,72111,68110,29111,20111,2066 119
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
09 janv. 2024103,22104,11102,82103,46102,31245 900
08 janv. 2024102,18104,16102,18104,06102,91587 300
05 janv. 2024100,72103,57100,52102,42101,29381 600
04 janv. 2024101,01102,94100,15101,56100,44487 200
03 janv. 2024105,16105,39100,75101,0399,91631 300
02 janv. 2024105,27108,35105,00106,55105,37381 900
29 déc. 2023107,21107,65105,84106,28105,10271 500
28 déc. 2023106,33107,76106,33107,62106,43189 000
27 déc. 2023107,04108,06106,80107,08105,89218 900
26 déc. 2023106,19107,30105,77106,76105,58291 900
22 déc. 2023106,77107,66105,75106,32105,14242 400
21 déc. 2023106,94107,52105,76106,42105,24335 800
20 déc. 2023107,73108,85106,14106,17104,99346 400
19 déc. 2023107,94108,69107,75108,03106,83665 200
18 déc. 2023108,09108,09106,89107,08105,89290 100
15 déc. 2023109,53110,51106,70107,43106,241 708 800
15 déc. 20231.25 Dividende
14 déc. 2023108,77112,34108,77111,14108,671 237 000
13 déc. 2023104,57108,68103,65107,62105,23750 200
12 déc. 2023104,70105,03103,51104,56102,24277 700
11 déc. 2023105,00105,46104,58104,70102,38297 500
08 déc. 2023103,31105,17103,09105,02102,69494 000
07 déc. 2023104,03104,64103,48103,68101,38252 300
06 déc. 2023104,87105,99103,94104,06101,75445 500
05 déc. 2023104,22104,62103,14104,09101,78430 700
04 déc. 2023103,81105,13103,81104,74102,42519 600
01 déc. 2023101,10104,30100,69104,22101,91564 400
30 nov. 2023100,04101,5299,54101,2999,04408 200
29 nov. 202399,98101,1099,84100,0497,82470 600
*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...