LH - Laboratory Corporation of America Holdings

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023214,28218,43213,78216,98216,98647 900
01 juin 2023213,32214,61211,53212,44212,44882 800
31 mai 2023211,00213,90209,04212,53212,531 066 500
30 mai 2023214,84215,77211,57211,93211,93503 300
26 mai 2023213,97215,85212,86215,60215,60595 600
25 mai 2023214,40215,34210,44213,37213,37706 200
24 mai 2023217,27217,31213,40215,67215,67596 100
23 mai 2023218,01220,14215,81218,89218,89710 600
22 mai 2023217,60220,00215,71218,62218,62463 700
19 mai 2023217,06218,55216,33216,82216,82498 900
18 mai 2023216,77216,77212,81216,08216,08811 700
17 mai 2023217,28217,99214,50217,08217,08535 700
17 mai 20230.72 Dividende
16 mai 2023221,34221,69217,29217,59216,87564 900
15 mai 2023220,56224,01220,19222,90222,16479 700
12 mai 2023219,92221,29218,00220,77220,04523 200
11 mai 2023221,79223,19219,47220,08219,35756 300
10 mai 2023224,99225,61222,45223,51222,77493 700
09 mai 2023222,29223,24221,57222,78222,04642 500
08 mai 2023223,36223,72220,44222,57221,83508 200
05 mai 2023223,57224,98221,70223,86223,12424 300
04 mai 2023224,73225,35221,54221,74221,01476 700
03 mai 2023227,97229,48225,58225,99225,24498 000
02 mai 2023226,39228,61221,09225,95225,20526 100
01 mai 2023227,32230,18226,79229,66228,90525 200
28 avr. 2023223,77227,73223,77226,71225,96543 000
27 avr. 2023221,36225,06218,01224,69223,95990 500
26 avr. 2023219,46223,22217,36221,75221,02908 200
25 avr. 2023230,57231,66219,06221,40220,671 328 200
24 avr. 2023233,67234,49231,81232,51231,74720 200
21 avr. 2023233,14234,14231,97233,00232,23522 300
20 avr. 2023229,98232,11228,95231,54230,77490 100
19 avr. 2023229,44231,34227,41231,29230,52524 100
18 avr. 2023232,22233,10229,52230,25229,49395 600
17 avr. 2023229,25231,79228,63231,48230,71422 000
14 avr. 2023231,81232,70228,57229,35228,59448 600
13 avr. 2023230,94232,12229,69231,77231,00393 800
12 avr. 2023234,05234,14229,57230,30229,54402 300
11 avr. 2023233,00234,15232,39232,76231,99409 600
10 avr. 2023231,59232,51230,14232,18231,41327 600
06 avr. 2023234,45234,99231,40232,18231,41423 200
05 avr. 2023229,88234,66229,22234,01233,24495 700
04 avr. 2023230,90232,00230,25230,62229,86641 200
03 avr. 2023230,02231,77229,00230,49229,73408 400
31 mars 2023225,81229,72225,81229,42228,66606 700
30 mars 2023224,11225,03222,46224,70223,96374 100
29 mars 2023222,79223,14221,02221,82221,09312 500
28 mars 2023219,00221,64219,00220,68219,95547 800
27 mars 2023221,42221,57218,71219,78219,05444 700
24 mars 2023213,76218,60212,22218,41217,69723 300
23 mars 2023217,16218,32213,77214,65213,94466 300
22 mars 2023221,74222,98216,98216,99216,27491 400
21 mars 2023219,90221,74218,60221,31220,58609 100
20 mars 2023214,07217,57214,07217,39216,67484 000
17 mars 2023219,10219,59212,88213,32212,61813 700
16 mars 2023218,05220,47215,04219,10218,38625 000
15 mars 2023218,48220,33216,34219,22218,49662 200
14 mars 2023222,25224,82220,36222,23221,49516 500
13 mars 2023221,47221,47216,10219,25218,52815 200
10 mars 2023223,53226,35220,57222,58221,841 003 300
09 mars 2023230,38231,41224,06224,15223,41522 800
08 mars 2023231,00232,07229,17229,96229,20548 300
07 mars 2023237,14237,40231,09231,51230,74625 500
06 mars 2023239,03239,41235,78237,11236,33689 700
03 mars 2023241,24241,41238,69239,35238,56383 500
02 mars 2023236,33239,95235,19239,46238,67735 900
01 mars 2023238,26240,20237,68237,88237,09388 200
28 févr. 2023239,92240,29237,78239,36238,571 140 500
27 févr. 2023244,79244,79239,18240,65239,85583 200
24 févr. 2023243,22244,33239,80242,30241,50560 400
23 févr. 2023243,19246,39241,79245,00244,19636 700
22 févr. 2023246,00246,00236,43242,39241,591 394 200
22 févr. 20230.72 Dividende
21 févr. 2023253,49255,04246,91247,32245,78600 500
17 févr. 2023256,80258,26254,19256,26254,67816 100
16 févr. 2023240,00257,97238,05256,09254,501 320 200
15 févr. 2023242,58249,15242,00248,24246,70857 500
14 févr. 2023247,63248,07242,82243,87242,36736 400
13 févr. 2023246,00248,46245,82248,13246,59506 500
10 févr. 2023242,87247,18242,10245,89244,36603 400
09 févr. 2023247,85248,26243,01243,40241,89443 900
08 févr. 2023246,44248,24245,50245,96244,43528 200
07 févr. 2023243,01248,03242,61247,24245,70482 500
06 févr. 2023246,98249,42243,26244,50242,981 060 700
03 févr. 2023253,90253,99248,07249,34247,79480 600
02 févr. 2023249,78256,01247,35254,99253,41847 700
01 févr. 2023250,19251,98245,39250,14248,59747 000
31 janv. 2023251,06252,87250,04252,12250,55596 700
30 janv. 2023253,17254,68250,70251,12249,56371 100
27 janv. 2023252,89255,18250,61254,30252,72477 900
26 janv. 2023254,32255,16252,44254,21252,63347 600
25 janv. 2023252,52254,67251,11253,70252,12393 500
24 janv. 2023255,57258,90253,76253,99252,41439 500
23 janv. 2023255,81257,92254,06257,83256,23442 900
20 janv. 2023253,19256,09251,47255,59254,00505 400
19 janv. 2023250,99252,89249,73252,59251,02375 300
18 janv. 2023255,24255,66250,99251,35249,79564 600
17 janv. 2023251,99255,27250,72254,76253,18662 700
13 janv. 2023251,37253,81249,35251,71250,15601 400
12 janv. 2023254,54254,69250,38252,33250,76702 100
*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...