Marchés français ouverture 8 h 30 min

Labcorp Holdings Inc. (LH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,65+3,28 (+1,67 %)
À la clôture : 04:00PM EDT
200,43 +0,78 (+0,39 %)
Échanges après Bourse : 06:40PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
05 mars 2024219,47221,14216,12216,15215,36835 500
04 mars 2024217,12220,18217,08219,10218,30598 100
01 mars 2024215,66218,16214,53218,00217,20795 900
29 févr. 2024215,00216,09212,23215,83215,041 299 200
28 févr. 2024215,66215,71213,86214,80214,02642 900
27 févr. 2024214,96216,46212,15215,69214,901 075 100
26 févr. 2024218,91221,10214,90215,47214,681 239 800
26 févr. 20240.72 Dividende
23 févr. 2024218,56219,49216,55219,16217,64940 000
22 févr. 2024217,51218,32214,04217,77216,26979 600
21 févr. 2024215,30218,10214,01217,93216,42803 600
20 févr. 2024215,29217,78214,71215,67214,18857 200
16 févr. 2024223,37223,37216,00216,64215,141 151 400
15 févr. 2024227,00229,46218,00222,13220,591 064 000
14 févr. 2024224,47228,55224,40228,11226,531 074 500
13 févr. 2024226,45226,99221,98223,33221,78625 200
12 févr. 2024222,26227,53221,83227,45225,87508 800
09 févr. 2024222,73223,61222,18222,59221,05386 800
08 févr. 2024222,06223,16220,75222,80221,26602 500
07 févr. 2024223,77224,42222,65223,71222,16505 900
06 févr. 2024219,77223,18219,77222,28220,74466 300
05 févr. 2024220,57221,33218,85219,64218,12582 200
02 févr. 2024223,01223,81220,92221,54220,01617 300
01 févr. 2024218,28224,32213,28224,29222,74765 900
31 janv. 2024227,56227,56221,79222,30220,76790 000
30 janv. 2024227,58228,22225,54226,35224,78440 300
29 janv. 2024224,65227,29223,65227,14225,57911 000
26 janv. 2024228,58229,54224,78224,92223,36641 500
25 janv. 2024225,10226,81222,09226,65225,08482 400
24 janv. 2024226,87228,39223,07223,35221,80555 300
23 janv. 2024226,13227,37224,14226,69225,12527 300
22 janv. 2024226,28228,43224,86225,77224,21478 300
19 janv. 2024228,31228,31223,86226,15224,58744 900
18 janv. 2024221,38228,11220,42227,32225,75834 700
17 janv. 2024221,06225,38220,63223,00221,46660 100
16 janv. 2024221,94222,96220,17221,77220,231 024 000
12 janv. 2024223,29225,50221,35223,48221,93534 000
11 janv. 2024225,21225,21220,61222,97221,43510 200
10 janv. 2024228,12229,71223,45225,37223,811 021 200
09 janv. 2024225,00228,33224,02228,19226,61645 000
08 janv. 2024225,21226,09223,66225,99224,42543 400
05 janv. 2024224,22226,95223,47225,42223,86638 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...