La bourse est fermée

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,57-0,20 (-0,08 %)
À la clôture : 04:00PM EST
241,57 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022238,91241,91237,50241,57241,57749 100
01 déc. 2022243,28244,97240,70241,77241,77569 300
30 nov. 2022239,31240,73226,28240,70240,701 668 300
29 nov. 2022238,29241,50237,02239,78239,78628 400
28 nov. 2022240,45241,18237,81238,36238,36485 400
25 nov. 2022238,98241,38238,63241,37241,37211 100
23 nov. 2022237,14239,09236,49238,29238,29472 500
22 nov. 2022237,30237,98235,00236,75236,75641 000
21 nov. 2022228,67236,51228,22235,88235,88913 500
18 nov. 2022235,24236,98227,29230,18230,18946 100
17 nov. 2022240,77242,43228,20232,97232,971 793 900
16 nov. 2022246,23246,56242,31243,80243,80513 000
16 nov. 20220.72 Dividende
15 nov. 2022246,45249,29243,91245,78245,06586 500
14 nov. 2022248,11249,15245,13245,13244,41789 700
11 nov. 2022243,41250,52242,04248,97248,24948 400
10 nov. 2022237,32243,48236,43243,07242,36957 000
09 nov. 2022234,43236,14230,38230,54229,86969 900
08 nov. 2022232,67236,63232,29235,59234,90875 100
07 nov. 2022229,98234,50227,64233,77233,09873 900
04 nov. 2022225,86228,03220,85227,99227,321 119 500
03 nov. 2022221,05225,08219,82223,58222,931 035 900
02 nov. 2022222,12230,46220,81224,58223,921 074 100
01 nov. 2022223,27224,56221,30222,56221,91646 400
31 oct. 2022222,90227,02221,86221,86221,21922 900
28 oct. 2022215,17225,03213,63224,29223,631 145 800
27 oct. 2022213,87220,94206,76216,30215,671 564 300
26 oct. 2022229,07232,73227,77229,95229,281 123 600
25 oct. 2022215,58229,31215,29228,21227,541 496 800
24 oct. 2022214,13216,82213,42214,71214,08706 200
21 oct. 2022210,56213,47206,66211,71211,091 943 700
20 oct. 2022209,54215,34208,29211,16210,54944 500
19 oct. 2022211,78211,78206,62208,82208,21768 000
18 oct. 2022216,98217,51211,81212,99212,37512 400
17 oct. 2022211,34213,35210,83212,43211,81543 800
14 oct. 2022211,36213,39208,66208,66208,05631 500
13 oct. 2022201,44210,60200,32209,29208,68542 500
12 oct. 2022204,74206,38202,56204,83204,23557 800
11 oct. 2022205,00206,33201,78204,30203,70820 200
10 oct. 2022206,25207,28204,25205,71205,11478 500
07 oct. 2022208,06208,95203,85205,61205,011 003 300
06 oct. 2022213,97213,97209,46210,27209,65605 200
05 oct. 2022213,58216,70211,24215,03214,40481 500
04 oct. 2022213,71216,94213,71216,01215,38606 400
03 oct. 2022206,91212,99205,76211,80211,18754 700
30 sept. 2022208,95211,24204,59204,81204,21720 100
29 sept. 2022210,22211,02207,44208,00207,39740 400
28 sept. 2022208,74212,87207,26212,02211,40611 900
27 sept. 2022211,76213,03206,10206,64206,03471 300
26 sept. 2022210,90212,13208,61210,43209,81482 700
23 sept. 2022212,21213,58208,62211,66211,04432 600
22 sept. 2022212,25213,98210,40213,03212,41477 200
21 sept. 2022221,20222,42213,24213,40212,77553 900
20 sept. 2022221,31221,31218,32220,21219,56506 600
19 sept. 2022221,36223,67220,47223,55222,90514 800
16 sept. 2022223,34225,28221,30223,99223,331 117 200
15 sept. 2022224,79227,96223,57224,12223,46639 200
14 sept. 2022228,42228,77220,95222,96222,31889 300
13 sept. 2022237,13237,14228,05228,43227,76629 800
12 sept. 2022238,64241,70238,33241,27240,56414 600
09 sept. 2022238,28240,38237,86238,32237,62448 500
08 sept. 2022231,35238,34231,27238,27237,57794 700
07 sept. 2022226,75232,54226,33231,94231,26634 200
06 sept. 2022225,00229,68224,72226,10225,44583 700
02 sept. 2022227,81229,02224,76225,74225,08384 400
01 sept. 2022224,86227,15223,51227,09226,42401 000
31 août 2022228,78229,34223,04225,27224,61744 600
30 août 2022230,55230,58227,77228,01227,34504 100
29 août 2022227,95231,60226,84229,67229,00406 900
26 août 2022235,54236,62228,75229,16228,49466 400
25 août 2022234,19237,11231,16237,06236,37816 100
24 août 2022239,09239,09231,38232,80232,121 000 700
23 août 2022242,84242,95238,36238,85238,15712 600
22 août 2022248,00250,10243,36243,49242,78413 600
19 août 2022251,13252,12248,13249,31248,58443 600
18 août 2022253,20253,73248,87250,42249,69473 300
17 août 2022256,82257,55251,30253,30252,56427 500
17 août 20220.72 Dividende
16 août 2022258,66260,70257,94259,15257,67268 400
15 août 2022259,22262,70258,36260,15258,67304 300
12 août 2022258,92259,94256,95259,42257,94434 500
11 août 2022259,90262,68257,30258,74257,27428 100
10 août 2022255,04259,28255,00259,11257,63418 600
09 août 2022255,00257,72252,48252,85251,41471 800
08 août 2022255,86257,89255,26255,81254,35392 000
05 août 2022250,77255,37250,11254,67253,22588 500
04 août 2022253,70256,48251,93252,39250,95403 000
03 août 2022254,14256,81252,65252,78251,34643 500
02 août 2022257,26257,56252,12252,49251,05647 800
01 août 2022260,87262,53256,76257,94256,47760 800
29 juil. 2022253,25263,13251,86262,19260,701 070 200
28 juil. 2022248,40254,23241,33252,38250,94971 000
27 juil. 2022246,25250,85244,47249,47248,05728 300
26 juil. 2022246,86247,22244,31246,92245,51532 200
25 juil. 2022246,58247,98245,53246,89245,48406 500
22 juil. 2022250,08251,56244,84246,34244,94518 500
21 juil. 2022246,34249,23244,99249,09247,67722 900
20 juil. 2022246,11247,72244,68245,28243,88559 800
19 juil. 2022243,57246,25241,77245,94244,54505 000
18 juil. 2022244,92245,79240,03240,88239,51662 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...