La bourse est fermée

Lazard Ltd (LAZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
33,43+0,71 (+2,17 %)
À la clôture : 04:00PM EDT
33,43 0,00 (0,00 %)
Échanges après Bourse : 04:00PM EDT
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202333,1433,6632,9933,4333,43818 382
17 mars 202332,8233,1232,3732,7232,722 056 900
16 mars 202332,2533,7431,9733,4133,41750 200
15 mars 202332,1432,9531,5832,5032,501 103 500
14 mars 202334,4034,7432,6433,2033,20830 700
13 mars 202333,3434,4732,6333,1833,18918 900
10 mars 202334,7435,4233,7234,2934,291 157 000
09 mars 202337,2037,2535,7435,9435,94696 900
08 mars 202337,1237,6036,8837,3737,37519 000
07 mars 202337,5037,8136,8837,0037,00612 300
06 mars 202337,7138,1837,6037,6337,631 005 600
03 mars 202337,8138,2737,6838,0238,021 295 700
02 mars 202337,3338,0637,1838,0038,00979 200
01 mars 202337,2138,4437,1538,2538,25984 700
28 févr. 202337,2038,1137,0037,3637,361 086 700
27 févr. 202337,3337,7037,0937,2237,22963 200
24 févr. 202336,4736,8336,1036,8036,80402 800
23 févr. 202336,5937,1836,4436,9836,98370 500
22 févr. 202336,3636,7636,1236,4236,42341 700
21 févr. 202337,0637,2336,1036,2536,25427 900
17 févr. 202337,1837,7436,8637,6837,68309 200
16 févr. 202337,3937,8236,9437,1937,19466 100
15 févr. 202337,4438,1537,3237,8737,87623 500
14 févr. 202338,2938,3337,3137,8537,85456 900
13 févr. 202337,6438,3937,6438,2938,29637 200
10 févr. 202337,3138,3637,0237,8237,821 165 800
10 févr. 20230.5 Dividende
09 févr. 202338,5338,6137,4937,7737,27924 100
08 févr. 202338,3438,8937,8338,2137,70632 400
07 févr. 202338,8339,3138,5238,7538,24770 900
06 févr. 202339,8040,0038,7639,0838,56764 200
03 févr. 202340,0740,6639,7940,4239,881 011 100
02 févr. 202341,0043,4440,2040,8540,311 927 900
01 févr. 202339,8341,1739,1141,1640,621 029 500
31 janv. 202340,1340,5339,5740,0839,55894 400
30 janv. 202340,5041,2740,2240,3739,84350 500
27 janv. 202340,6141,5140,5140,8940,35443 300
26 janv. 202340,1540,8139,8740,6940,15483 700
25 janv. 202339,0640,1038,9439,9139,38581 500
24 janv. 202340,0040,6739,5739,5739,05450 800
23 janv. 202339,9940,4939,6440,1339,60394 300
20 janv. 202339,1739,9938,8839,9939,46422 900
19 janv. 202338,4138,9438,2938,8838,37512 300
18 janv. 202339,0239,9338,9338,9938,47557 800
17 janv. 202338,7639,5838,7639,0038,48770 600
13 janv. 202337,7338,7637,7338,6538,14264 400
12 janv. 202338,5438,5437,4338,0937,59528 100
11 janv. 202337,2538,3136,7938,2437,73460 500
10 janv. 202336,5637,5936,3737,2136,72482 200
09 janv. 202336,8437,9736,7136,7436,25763 000
06 janv. 202336,1436,7935,9536,5736,09535 000
05 janv. 202335,7336,2635,2035,6235,15653 600
04 janv. 202335,2236,0535,0935,8935,41916 700
03 janv. 202335,1935,6934,9335,0134,55820 600
30 déc. 202234,8834,8834,1034,6734,21422 300
29 déc. 202234,7735,3634,7035,2334,76904 900
28 déc. 202235,1135,2034,5434,7034,24509 700
27 déc. 202235,4635,5934,8935,2534,781 208 200
23 déc. 202235,1135,6234,6635,6235,15850 700
22 déc. 202236,2436,6734,8035,4034,93799 000
21 déc. 202236,2336,8236,0936,8236,33609 400
20 déc. 202234,9436,2334,8235,7835,31870 200
19 déc. 202235,7436,0335,3135,4634,99779 000
16 déc. 202235,4336,6335,4335,9735,491 536 300
15 déc. 202237,9238,1136,2136,3335,851 645 500
14 déc. 202238,3839,2038,2738,8038,291 015 300
13 déc. 202238,4139,9538,1838,6038,091 275 000
12 déc. 202235,9237,7735,5637,7537,25918 000
09 déc. 202235,6436,1035,3935,8835,41563 200
08 déc. 202235,6636,5735,2535,9135,43563 700
07 déc. 202234,0536,3233,7035,6235,15984 800
06 déc. 202234,5034,5533,4934,0533,60654 800
05 déc. 202236,2836,4534,1134,6434,18767 900
02 déc. 202236,2637,1236,2636,7536,26671 100
01 déc. 202236,5437,0936,2236,9136,42349 800
30 nov. 202236,4236,6234,9536,6136,131 088 000
29 nov. 202236,1936,5936,0536,4735,99300 900
28 nov. 202236,3936,7735,9836,2135,73549 000
25 nov. 202236,3737,0536,1036,7536,26212 900
23 nov. 202236,6737,0036,4936,9436,45269 200
22 nov. 202236,5536,9336,2936,7436,25416 400
21 nov. 202236,3836,9536,1036,5436,06391 700
18 nov. 202237,4337,5536,3336,5936,11494 800
17 nov. 202237,0137,3136,3736,8436,35550 400
16 nov. 202238,7238,8137,4037,7137,21449 300
15 nov. 202239,5039,9738,3638,7238,21786 200
14 nov. 202238,1140,0537,6538,8138,301 580 300
11 nov. 202237,9839,6637,8138,8438,331 572 200
10 nov. 202236,2838,1035,9938,1037,60807 200
09 nov. 202235,2035,5634,7634,8634,40246 200
08 nov. 202235,6636,8935,4035,5235,05886 700
07 nov. 202235,2035,6834,2635,6335,16873 900
04 nov. 202235,4635,9834,4134,9734,51987 900
04 nov. 20220.5 Dividende
03 nov. 202236,2436,2435,0835,2434,28887 400
02 nov. 202237,2938,1136,8136,8735,87818 300
01 nov. 202237,8638,1337,1337,5136,49767 300
31 oct. 202238,3838,4337,4237,7136,68571 000
28 oct. 202237,0738,8136,9738,5537,50994 000
27 oct. 202236,8637,9336,2037,1736,161 406 600
*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...