La bourse est fermée

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
198,40+0,05 (+0,03 %)
À la clôture : 04:00PM EDT
199,14 +0,74 (+0,37 %)
Échanges après Bourse : 06:55PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024197,08200,16197,01198,40198,40931 300
25 avr. 2024204,77204,82196,11198,35198,352 098 000
24 avr. 2024206,82208,14205,54207,94207,94793 500
23 avr. 2024204,76210,63203,22207,97207,97925 400
22 avr. 2024202,25203,89200,67203,07203,07685 900
19 avr. 2024200,73201,64199,65201,48201,48768 200
18 avr. 2024199,55200,21198,06199,45199,45768 900
17 avr. 2024202,78202,78199,84199,97199,97683 300
16 avr. 2024204,24204,69201,91201,93201,93691 500
15 avr. 2024206,95208,32203,00203,32203,32669 100
12 avr. 2024205,21206,40204,40205,73205,73717 000
11 avr. 2024207,91207,96204,01206,50206,50861 300
10 avr. 2024208,57209,21206,56207,17207,17901 900
09 avr. 2024211,51212,69210,00210,05210,05714 100
08 avr. 2024211,15212,39210,06210,12210,12602 400
05 avr. 2024211,00212,07208,75211,26211,26612 700
04 avr. 2024213,77214,86210,63211,21211,21498 900
03 avr. 2024211,59213,45210,80212,24212,24624 100
02 avr. 2024216,14216,16210,81211,95211,95802 900
01 avr. 2024217,29217,79213,81216,35216,35490 600
28 mars 2024216,74218,67215,64218,46218,46607 600
27 mars 2024214,85216,63214,85216,57216,57430 700
26 mars 2024213,75214,42212,78213,52213,52559 100
25 mars 2024215,00215,32212,30213,75213,75520 500
22 mars 2024211,29213,34210,19213,26213,26806 700
21 mars 2024210,51212,04209,55211,29211,29568 900
20 mars 2024210,30210,90207,57209,36209,361 168 400
19 mars 2024209,84211,98208,36210,97210,97858 100
18 mars 2024209,34209,60206,87209,54209,54877 600
15 mars 2024206,37211,01206,37209,21209,211 388 700
14 mars 2024214,52214,76207,49209,01209,011 582 600
13 mars 2024217,66218,49214,49215,75215,75541 000
12 mars 2024217,99218,51216,30216,86216,86395 500
11 mars 2024216,84218,91215,92218,53218,53512 900
08 mars 2024218,53219,71217,32217,50217,50632 400
07 mars 2024218,45219,70217,34218,36218,36576 000
06 mars 2024216,36218,25215,44217,80217,80795 300
05 mars 2024219,47221,14216,12216,15216,15835 500
04 mars 2024217,12220,18217,08219,10219,10598 100
01 mars 2024215,66218,16214,53218,00218,00795 900
29 févr. 2024215,00216,09212,23215,83215,831 299 200
28 févr. 2024215,66215,71213,86214,80214,80642 900
27 févr. 2024214,96216,46212,15215,69215,691 075 100
26 févr. 2024218,91221,10214,90215,47215,471 239 800
26 févr. 20240.72 Dividende
23 févr. 2024218,56219,49216,55219,16218,44940 000
22 févr. 2024217,51218,32214,04217,77217,05979 600
21 févr. 2024215,30218,10214,01217,93217,21803 600
20 févr. 2024215,29217,78214,71215,67214,96857 200
16 févr. 2024223,37223,37216,00216,64215,931 151 400
15 févr. 2024227,00229,46218,00222,13221,401 064 000
14 févr. 2024224,47228,55224,40228,11227,361 074 500
13 févr. 2024226,45226,99221,98223,33222,60625 200
12 févr. 2024222,26227,53221,83227,45226,70508 800
09 févr. 2024222,73223,61222,18222,59221,86386 800
08 févr. 2024222,06223,16220,75222,80222,07602 500
07 févr. 2024223,77224,42222,65223,71222,98505 900
06 févr. 2024219,77223,18219,77222,28221,55466 300
05 févr. 2024220,57221,33218,85219,64218,92582 200
02 févr. 2024223,01223,81220,92221,54220,81617 300
01 févr. 2024218,28224,32213,28224,29223,55765 900
31 janv. 2024227,56227,56221,79222,30221,57790 000
30 janv. 2024227,58228,22225,54226,35225,61440 300
29 janv. 2024224,65227,29223,65227,14226,39911 000
26 janv. 2024228,58229,54224,78224,92224,18641 500
25 janv. 2024225,10226,81222,09226,65225,91482 400
24 janv. 2024226,87228,39223,07223,35222,62555 300
23 janv. 2024226,13227,37224,14226,69225,95527 300
22 janv. 2024226,28228,43224,86225,77225,03478 300
19 janv. 2024228,31228,31223,86226,15225,41744 900
18 janv. 2024221,38228,11220,42227,32226,57834 700
17 janv. 2024221,06225,38220,63223,00222,27660 100
16 janv. 2024221,94222,96220,17221,77221,041 024 000
12 janv. 2024223,29225,50221,35223,48222,75534 000
11 janv. 2024225,21225,21220,61222,97222,24510 200
10 janv. 2024228,12229,71223,45225,37224,631 021 200
09 janv. 2024225,00228,33224,02228,19227,44645 000
08 janv. 2024225,21226,09223,66225,99225,25543 400
05 janv. 2024224,22226,95223,47225,42224,68638 300
04 janv. 2024226,71227,73224,79225,22224,48547 100
03 janv. 2024232,30232,30226,69226,70225,961 231 800
02 janv. 2024226,61234,09226,07232,56231,80614 900
29 déc. 2023226,60227,41226,10227,29226,54326 100
28 déc. 2023226,47227,84226,47227,06226,31421 400
27 déc. 2023224,99226,77224,99226,66225,92410 700
26 déc. 2023223,51225,81222,43225,35224,61272 300
22 déc. 2023223,38225,27223,28224,02223,28458 800
21 déc. 2023221,00223,15220,28222,15221,42673 800
20 déc. 2023223,45223,77220,09220,19219,47613 800
19 déc. 2023220,92224,96219,22224,05223,311 064 000
18 déc. 2023221,01221,36218,26219,93219,21702 400
15 déc. 2023221,35222,74218,10219,50218,782 135 800
14 déc. 2023222,42223,80220,01223,06222,33913 000
13 déc. 2023217,46221,51217,21221,47220,74659 600
12 déc. 2023216,95219,50215,36217,55216,841 098 100
11 déc. 2023216,21217,71214,79216,15215,44701 200
08 déc. 2023217,62217,62215,68216,60215,89508 700
07 déc. 2023218,61219,27217,09217,63216,92506 300
06 déc. 2023217,20219,40217,04217,87217,15521 500
05 déc. 2023222,15222,76216,87217,02216,31598 200
*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...