La bourse est fermée

Labcorp Holdings Inc. (LH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
210,90+1,18 (+0,56 %)
À la clôture : 04:00PM EDT
210,90 0,00 (0,00 %)
Échanges après Bourse : 07:43PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024211,07213,58209,95210,90210,90395 600
25 juil. 2024210,27215,42209,35209,72209,72470 500
24 juil. 2024208,44211,72208,00209,49209,49509 000
23 juil. 2024214,68214,68205,98207,09207,09725 500
22 juil. 2024211,99216,53211,45214,34214,34594 100
19 juil. 2024216,32216,32210,27211,37211,37585 800
18 juil. 2024214,12218,23213,18214,65214,65475 400
17 juil. 2024216,38219,73215,74215,78215,78525 800
16 juil. 2024208,27216,72208,27216,50216,50590 800
15 juil. 2024206,16210,87206,16207,49207,49403 800
12 juil. 2024207,27210,30205,95206,17206,17490 200
11 juil. 2024201,94206,50200,90206,25206,25709 300
10 juil. 2024199,68200,76198,96200,37200,37383 300
09 juil. 2024201,70202,95199,35199,35199,35582 700
08 juil. 2024204,00204,84202,06202,96202,96471 500
05 juil. 2024204,63206,34202,26204,58204,58308 200
03 juil. 2024203,29204,55200,75203,86203,86408 100
02 juil. 2024203,13203,92201,94202,73202,73420 800
01 juil. 2024204,52207,52201,72203,13203,13541 900
28 juin 2024205,18205,47201,87203,51203,51712 500
27 juin 2024202,99205,00202,51204,90204,90464 900
26 juin 2024206,63206,63202,69203,24203,24500 400
25 juin 2024207,35208,32206,21207,84207,84599 600
24 juin 2024205,88209,41204,48208,00208,00638 000
21 juin 2024208,08208,08204,06205,25205,251 070 200
20 juin 2024205,10208,31204,24207,38207,38974 400
18 juin 2024201,10206,76201,10206,50206,50898 900
17 juin 2024198,66201,68198,07201,56201,56604 300
14 juin 2024197,91200,10195,21199,88199,88716 100
13 juin 2024195,42196,76192,38196,48196,48632 400
12 juin 2024198,66200,00196,15196,36196,36626 300
11 juin 2024195,69197,46195,11197,42197,42464 800
10 juin 2024196,10196,56192,50195,92195,92515 000
07 juin 2024197,83199,19195,84196,60196,60471 200
06 juin 2024196,94199,71196,52198,41198,41429 700
05 juin 2024196,75199,55195,77198,00198,00662 800
04 juin 2024194,89197,51193,12196,68196,68726 000
03 juin 2024194,91197,69194,81195,01195,01614 600
31 mai 2024193,50195,10191,97194,91194,911 255 700
30 mai 2024192,51194,35192,39193,44193,441 361 600
29 mai 2024195,21195,21192,30192,50192,50942 900
28 mai 2024199,31199,57196,14196,19196,19743 600
24 mai 2024197,08200,18196,19199,65199,65724 600
24 mai 20240.72 Dividende
23 mai 2024200,13201,16197,01197,09196,37677 800
22 mai 2024204,41205,16200,97201,19200,46780 900
21 mai 2024206,25207,46204,98205,34204,59594 200
20 mai 2024212,06214,14206,07206,83206,07592 500
17 mai 2024213,52213,52208,19210,59209,82730 900
16 mai 2024212,96215,07212,29213,13212,35676 600
15 mai 2024212,26213,78210,84213,21212,43542 300
14 mai 2024211,34212,16208,68211,20210,43536 400
13 mai 2024208,31211,40207,85210,37209,60792 800
10 mai 2024206,34207,80205,46207,67206,91722 900
09 mai 2024201,53206,23201,47206,15205,40813 700
08 mai 2024202,33202,33200,68201,61200,87556 900
07 mai 2024201,99202,54199,62201,50200,76620 900
06 mai 2024202,41203,09199,39201,04200,31813 000
03 mai 2024201,12202,92199,68201,32200,58555 700
02 mai 2024201,57201,65199,11200,25199,52599 300
01 mai 2024200,76204,09198,43201,32200,58765 300
30 avr. 2024203,21204,50200,93201,37200,63890 900
29 avr. 2024199,00207,54199,00204,17203,421 396 100
26 avr. 2024197,08200,16197,01198,40197,68931 300
25 avr. 2024204,77204,82196,11198,35197,632 098 000
24 avr. 2024206,82208,14205,54207,94207,18793 500
23 avr. 2024204,76210,63203,22207,97207,21925 400
22 avr. 2024202,25203,89200,67203,07202,33685 900
19 avr. 2024200,73201,64199,65201,48200,74768 200
18 avr. 2024199,55200,21198,06199,45198,72768 900
17 avr. 2024202,78202,78199,84199,97199,24683 300
16 avr. 2024204,24204,69201,91201,93201,19691 500
15 avr. 2024206,95208,32203,00203,32202,58669 100
12 avr. 2024205,21206,40204,40205,73204,98717 000
11 avr. 2024207,91207,96204,01206,50205,75861 300
10 avr. 2024208,57209,21206,56207,17206,41901 900
09 avr. 2024211,51212,69210,00210,05209,28714 100
08 avr. 2024211,15212,39210,06210,12209,35602 400
05 avr. 2024211,00212,07208,75211,26210,49612 700
04 avr. 2024213,77214,86210,63211,21210,44498 900
03 avr. 2024211,59213,45210,80212,24211,46624 100
02 avr. 2024216,14216,16210,81211,95211,18802 900
01 avr. 2024217,29217,79213,81216,35215,56490 600
28 mars 2024216,74218,67215,64218,46217,66607 600
27 mars 2024214,85216,63214,85216,57215,78430 700
26 mars 2024213,75214,42212,78213,52212,74559 100
25 mars 2024215,00215,32212,30213,75212,97520 500
22 mars 2024211,29213,34210,19213,26212,48806 700
21 mars 2024210,51212,04209,55211,29210,52568 900
20 mars 2024210,30210,90207,57209,36208,601 168 400
19 mars 2024209,84211,98208,36210,97210,20858 100
18 mars 2024209,34209,60206,87209,54208,77877 600
15 mars 2024206,37211,01206,37209,21208,451 388 700
14 mars 2024214,52214,76207,49209,01208,251 582 600
13 mars 2024217,66218,49214,49215,75214,96541 000
12 mars 2024217,99218,51216,30216,86216,07395 500
11 mars 2024216,84218,91215,92218,53217,73512 900
08 mars 2024218,53219,71217,32217,50216,71632 400
07 mars 2024218,45219,70217,34218,36217,56576 000
06 mars 2024216,36218,25215,44217,80217,00795 300
*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...