La bourse ferme dans 3 h 31 min

Lazard Ltd (LAZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,62+1,57 (+4,61 %)
À la clôture : 04:00PM EST
35,62 0,00 (0,00 %)
Avant Bourse : 06:55AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202234,0536,3233,7035,6235,62984 800
06 déc. 202234,5034,5533,4934,0534,05654 800
05 déc. 202236,2836,4534,1134,6434,64767 900
02 déc. 202236,2637,1236,2636,7536,75671 100
01 déc. 202236,5437,0936,2236,9136,91349 800
30 nov. 202236,4236,6234,9536,6136,611 088 000
29 nov. 202236,1936,5936,0536,4736,47300 900
28 nov. 202236,3936,7735,9836,2136,21549 000
25 nov. 202236,3737,0536,1036,7536,75212 900
23 nov. 202236,6737,0036,4936,9436,94269 200
22 nov. 202236,5536,9336,2936,7436,74416 400
21 nov. 202236,3836,9536,1036,5436,54391 700
18 nov. 202237,4337,5536,3336,5936,59494 800
17 nov. 202237,0137,3136,3736,8436,84550 400
16 nov. 202238,7238,8137,4037,7137,71449 300
15 nov. 202239,5039,9738,3638,7238,72786 200
14 nov. 202238,1140,0537,6538,8138,811 580 300
11 nov. 202237,9839,6637,8138,8438,841 572 200
10 nov. 202236,2838,1035,9938,1038,10807 200
09 nov. 202235,2035,5634,7634,8634,86246 200
08 nov. 202235,6636,8935,4035,5235,52886 700
07 nov. 202235,2035,6834,2635,6335,63873 900
04 nov. 202235,4635,9834,4134,9734,97987 900
04 nov. 20220.5 Dividende
03 nov. 202236,2436,2435,0835,2434,74887 400
02 nov. 202237,2938,1136,8136,8736,35818 300
01 nov. 202237,8638,1337,1337,5136,98767 300
31 oct. 202238,3838,4337,4237,7137,17571 000
28 oct. 202237,0738,8136,9738,5538,00994 000
27 oct. 202236,8637,9336,2037,1736,641 406 600
26 oct. 202234,7536,9534,6036,2035,691 757 500
25 oct. 202234,4634,6233,6934,5034,011 399 800
24 oct. 202234,6634,6934,0634,5034,01925 800
21 oct. 202233,0034,4632,7334,2533,76861 700
20 oct. 202233,0933,6532,6232,7432,28501 500
19 oct. 202233,3133,8732,7133,0032,53638 000
18 oct. 202233,8534,2833,4833,5533,07747 800
17 oct. 202232,6333,1332,2632,9432,47724 500
14 oct. 202232,8833,4531,7431,9431,49664 400
13 oct. 202230,6733,2030,2132,7532,29877 800
12 oct. 202231,8332,0231,2231,2830,84865 900
11 oct. 202231,9832,3731,1731,8431,39635 900
10 oct. 202232,6132,9631,9432,1831,72475 900
07 oct. 202232,7232,8332,1132,4131,95550 500
06 oct. 202233,7534,0833,0233,0232,55657 200
05 oct. 202233,8734,2033,2333,9933,51744 100
04 oct. 202233,0334,8333,0334,4533,96842 500
03 oct. 202232,4333,2031,6432,4131,95773 500
30 sept. 202231,9232,7731,7531,8331,38924 300
29 sept. 202232,2532,2831,5131,8531,40830 900
28 sept. 202232,0432,9231,9032,6832,221 174 900
27 sept. 202233,3433,5531,3831,9631,511 032 300
26 sept. 202233,1933,8032,8832,9532,48643 500
23 sept. 202234,7034,8333,0133,4733,001 011 600
22 sept. 202235,7935,9334,8035,2934,79609 900
21 sept. 202236,3736,9435,6535,6935,18628 200
20 sept. 202236,7936,9035,8536,0935,58530 900
19 sept. 202235,5937,2835,5337,0836,55685 100
16 sept. 202236,7436,7435,5236,0535,541 100 000
15 sept. 202236,6337,9236,5937,2236,69758 600
14 sept. 202236,6137,5036,2336,7736,25792 200
13 sept. 202237,4537,5136,3136,5135,99697 200
12 sept. 202238,3839,0538,2838,4937,94504 600
09 sept. 202237,7238,7137,6138,1037,56708 000
08 sept. 202236,4637,6336,3337,3536,82639 100
07 sept. 202235,5637,1335,5636,7936,27599 300
06 sept. 202235,9536,2135,0135,8935,38579 700
02 sept. 202236,7137,0735,6835,7635,25651 500
01 sept. 202235,9436,5035,5236,1935,68509 600
31 août 202236,6136,8535,9936,3535,83651 800
30 août 202236,6937,1236,1336,2635,751 116 600
29 août 202236,4936,9836,2836,3935,871 038 500
26 août 202238,6638,7936,8336,8536,33643 900
25 août 202237,7438,7337,7438,6838,13518 100
24 août 202237,5338,1537,5337,5837,05488 700
23 août 202237,0238,0037,0237,5236,99517 100
22 août 202237,4337,7037,0237,1636,63591 400
19 août 202238,8038,8938,0638,0637,52378 700
18 août 202238,7639,0538,5638,9838,43410 700
17 août 202238,7039,1138,5138,9438,39385 100
16 août 202238,8539,5538,8139,2638,70422 700
15 août 202239,4939,5339,0639,0838,53318 700
12 août 202239,5639,6638,8139,6639,10349 700
11 août 202239,0039,4838,8439,1038,55445 900
10 août 202238,0039,1137,9838,8538,30608 500
09 août 202237,3837,5736,9637,2736,74475 600
08 août 202237,4437,8637,2337,5937,06730 200
05 août 202237,3837,7736,9837,2736,74527 100
05 août 20220.5 Dividende
04 août 202238,6738,7938,1038,2137,17547 800
03 août 202238,3139,0638,3038,6637,61858 000
02 août 202237,7538,5037,3237,8336,81679 000
01 août 202237,0837,9736,4637,8336,81677 700
29 juil. 202236,7738,1736,6237,6736,651 032 800
28 juil. 202234,5936,7234,3536,5935,60856 500
27 juil. 202234,3034,8533,8934,6133,67679 100
26 juil. 202234,3034,4333,6434,0333,11305 500
25 juil. 202235,2835,3134,3134,5933,65299 600
22 juil. 202235,4535,6134,7135,1134,16258 900
21 juil. 202235,0535,2634,4935,2334,28431 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...