Marchés français ouverture 6 h 44 min

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,94+6,58 (+2,81 %)
À la clôture : 04:00PM EDT
240,71 -0,23 (-0,10 %)
Échanges après Bourse : 04:45PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022235,32241,47235,04240,94240,94436 000
30 juin 2022237,50237,86233,45234,36234,36867 100
29 juin 2022236,22241,10235,42240,00240,00744 300
28 juin 2022243,64243,79235,73235,96235,96608 300
27 juin 2022241,35242,74238,91241,31241,31613 100
24 juin 2022241,33242,57238,69242,56242,56782 600
23 juin 2022234,45241,35233,77239,62239,62860 900
22 juin 2022229,13234,63228,65233,26233,26971 600
21 juin 2022229,07231,32227,77229,54229,541 258 800
17 juin 2022219,53227,72219,10226,22226,222 186 000
16 juin 2022213,94218,88212,64218,14218,141 014 200
15 juin 2022215,18220,85214,75218,96218,96885 400
14 juin 2022215,94216,36212,40213,86213,86921 200
13 juin 2022219,21221,50215,43216,47216,47896 600
10 juin 2022226,89228,28222,55224,57224,57910 100
09 juin 2022236,23239,00229,26229,79229,791 719 800
08 juin 2022244,00244,40236,75237,36237,361 004 000
07 juin 2022239,64245,86239,64245,49245,49760 300
06 juin 2022244,38246,05241,62241,98241,98693 900
03 juin 2022246,57247,09241,13243,65243,65674 100
02 juin 2022246,80249,15243,75248,79248,79549 900
01 juin 2022245,13248,47242,47245,78245,78785 300
31 mai 2022252,33255,29246,12246,72246,722 637 900
27 mai 2022251,49258,67250,00257,87257,87649 800
26 mai 2022248,12251,95248,12250,15250,15570 200
25 mai 2022249,56250,42245,33247,40247,40674 800
24 mai 2022249,78252,12247,61249,15249,151 464 000
23 mai 2022250,53250,91247,51249,50249,50602 100
20 mai 2022247,87250,00242,83248,55248,55815 000
19 mai 2022240,46248,82240,15246,43246,43598 900
18 mai 2022245,23248,09241,47242,45242,45506 500
18 mai 20220.72 Dividende
17 mai 2022244,12249,48244,10247,75247,03892 400
16 mai 2022243,17244,57238,25242,38241,68627 000
13 mai 2022245,04248,01243,05244,62243,91495 600
12 mai 2022236,33244,98236,33244,64243,93906 300
11 mai 2022239,41243,04237,61238,59237,90692 200
10 mai 2022242,82243,93238,01240,64239,94654 700
09 mai 2022249,03249,26240,71241,26240,56680 300
06 mai 2022250,42252,78248,22251,49250,76562 700
05 mai 2022251,74254,35247,01251,95251,22767 600
04 mai 2022243,30254,99242,80253,70252,96830 400
03 mai 2022241,51250,84241,10245,31244,60852 000
02 mai 2022239,71243,23238,38243,01242,301 236 300
29 avr. 2022240,19249,67239,91240,28239,581 136 400
28 avr. 2022239,39243,14232,01240,66239,961 828 300
27 avr. 2022250,12255,76245,98253,04252,301 660 500
26 avr. 2022261,12261,40249,96250,11249,381 784 900
25 avr. 2022266,71268,42258,62264,10263,33674 500
22 avr. 2022273,42274,36268,10268,52267,74627 100
21 avr. 2022279,00280,72275,80276,30275,50493 500
20 avr. 2022272,19278,40270,95277,87277,06662 500
19 avr. 2022267,82271,76267,78271,14270,35504 800
18 avr. 2022268,77270,87266,10267,12266,34603 600
14 avr. 2022270,09271,08267,11269,04268,261 439 600
13 avr. 2022267,79270,10266,78268,93268,15470 100
12 avr. 2022271,10275,35268,01268,66267,88470 800
11 avr. 2022275,95278,80272,06272,42271,63672 600
08 avr. 2022272,23278,14271,39276,75275,95763 300
07 avr. 2022263,80272,09263,80271,89271,10706 800
06 avr. 2022262,99265,42261,26264,88264,11662 300
05 avr. 2022262,93268,37262,70264,25263,48721 700
04 avr. 2022263,20264,56260,39263,33262,561 057 200
01 avr. 2022264,38264,65261,08263,17262,41623 400
31 mars 2022268,63270,52263,65263,66262,89907 200
30 mars 2022276,33276,37266,99269,00268,221 008 000
29 mars 2022277,11279,40275,55276,75275,95533 700
28 mars 2022273,74276,42271,55276,42275,62482 100
25 mars 2022272,98274,33271,05273,96273,16863 400
24 mars 2022272,92273,30270,27271,44270,65594 100
23 mars 2022276,23276,71270,09271,69270,901 014 500
22 mars 2022277,16281,22275,46277,44276,63540 600
21 mars 2022275,01278,67274,56276,66275,86564 300
18 mars 2022273,34275,45269,85275,23274,431 354 000
17 mars 2022273,45275,81271,50274,33273,53598 300
16 mars 2022272,20275,21270,63274,02273,22604 700
15 mars 2022267,10272,07266,90271,53270,74571 600
14 mars 2022266,95269,34264,08265,66264,89762 600
11 mars 2022266,95269,86265,30265,49264,72620 400
10 mars 2022262,21266,81261,24266,22265,45552 400
09 mars 2022265,43267,35260,94265,63264,86804 500
08 mars 2022265,20266,00258,71259,82259,06974 500
07 mars 2022268,93269,67262,82266,75265,971 088 700
04 mars 2022268,66269,86265,56269,14268,361 023 200
03 mars 2022273,78273,78267,32270,45269,66988 300
02 mars 2022268,46274,10265,56270,44269,651 974 200
01 mars 2022270,41273,20267,36269,05268,27970 700
28 févr. 2022272,54274,68268,68271,26270,471 099 800
25 févr. 2022272,00278,32271,19276,63275,83580 500
24 févr. 2022264,99271,88263,86271,71270,92969 000
23 févr. 2022266,97272,21266,41268,48267,701 650 700
22 févr. 2022264,50267,77263,54266,52265,75923 000
18 févr. 2022261,75267,00261,27264,47263,70774 600
17 févr. 2022268,89269,45261,30261,92261,16916 800
16 févr. 2022264,00270,71261,46269,62268,841 154 100
15 févr. 2022273,98276,03262,26264,62263,851 703 600
14 févr. 2022275,18278,61271,33272,68271,89849 400
11 févr. 2022283,46286,35271,58276,26275,461 709 200
10 févr. 2022287,08290,20276,12282,19281,372 015 300
09 févr. 2022280,00282,90279,95281,65280,83835 400
*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...