La bourse ferme dans 5 h 43 min

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
221,31+3,92 (+1,80 %)
À la clôture : 04:00PM EDT
221,31 0,00 (0,00 %)
Avant Bourse : 04:06AM EDT
Durée:
22 mars 2022 - 22 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 2023219,90221,74218,60221,31221,31609 100
20 mars 2023214,07217,57214,07217,39217,39484 000
17 mars 2023219,10219,59212,88213,32213,32813 700
16 mars 2023218,05220,47215,04219,10219,10625 000
15 mars 2023218,48220,33216,34219,22219,22662 200
14 mars 2023222,25224,82220,36222,23222,23516 500
13 mars 2023221,47221,47216,10219,25219,25815 200
10 mars 2023223,53226,35220,57222,58222,581 003 300
09 mars 2023230,38231,41224,06224,15224,15522 800
08 mars 2023231,00232,07229,17229,96229,96548 300
07 mars 2023237,14237,40231,09231,51231,51625 500
06 mars 2023239,03239,41235,78237,11237,11689 700
03 mars 2023241,24241,41238,69239,35239,35383 500
02 mars 2023236,33239,95235,19239,46239,46735 900
01 mars 2023238,26240,20237,68237,88237,88388 200
28 févr. 2023239,92240,29237,78239,36239,361 140 500
27 févr. 2023244,79244,79239,18240,65240,65583 200
24 févr. 2023243,22244,33239,80242,30242,30560 400
23 févr. 2023243,19246,39241,79245,00245,00636 700
22 févr. 2023246,00246,00236,43242,39242,391 394 200
22 févr. 20230.72 Dividende
21 févr. 2023253,49255,04246,91247,32246,60600 500
17 févr. 2023256,80258,26254,19256,26255,51816 100
16 févr. 2023240,00257,97238,05256,09255,341 320 200
15 févr. 2023242,58249,15242,00248,24247,52857 500
14 févr. 2023247,63248,07242,82243,87243,16736 400
13 févr. 2023246,00248,46245,82248,13247,41506 500
10 févr. 2023242,87247,18242,10245,89245,17603 400
09 févr. 2023247,85248,26243,01243,40242,69443 900
08 févr. 2023246,44248,24245,50245,96245,24528 200
07 févr. 2023243,01248,03242,61247,24246,52482 500
06 févr. 2023246,98249,42243,26244,50243,791 060 700
03 févr. 2023253,90253,99248,07249,34248,61480 600
02 févr. 2023249,78256,01247,35254,99254,25847 700
01 févr. 2023250,19251,98245,39250,14249,41747 000
31 janv. 2023251,06252,87250,04252,12251,39596 700
30 janv. 2023253,17254,68250,70251,12250,39371 100
27 janv. 2023252,89255,18250,61254,30253,56477 900
26 janv. 2023254,32255,16252,44254,21253,47347 600
25 janv. 2023252,52254,67251,11253,70252,96393 500
24 janv. 2023255,57258,90253,76253,99253,25439 500
23 janv. 2023255,81257,92254,06257,83257,08442 900
20 janv. 2023253,19256,09251,47255,59254,85505 400
19 janv. 2023250,99252,89249,73252,59251,85375 300
18 janv. 2023255,24255,66250,99251,35250,62564 600
17 janv. 2023251,99255,27250,72254,76254,02662 700
13 janv. 2023251,37253,81249,35251,71250,98601 400
12 janv. 2023254,54254,69250,38252,33251,60702 100
11 janv. 2023247,65254,43247,65254,22253,48961 200
10 janv. 2023243,66245,75243,55245,29244,58373 800
09 janv. 2023244,47245,65242,09243,45242,74592 400
06 janv. 2023241,99243,60239,12243,02242,31481 600
05 janv. 2023237,48240,44235,73239,97239,27662 800
04 janv. 2023240,40241,31237,78239,70239,00607 300
03 janv. 2023236,50238,20234,46237,78237,09664 900
30 déc. 2022234,71235,74233,47235,48234,79666 400
29 déc. 2022232,74236,42232,51235,49234,80374 900
28 déc. 2022233,81235,45230,48231,27230,60350 000
27 déc. 2022231,42233,40230,38232,96232,28340 200
23 déc. 2022231,25232,35229,29231,65230,98374 800
22 déc. 2022230,34231,99227,96231,71231,04414 900
21 déc. 2022229,16232,70228,30231,93231,25624 600
20 déc. 2022228,84231,28225,97226,78226,12770 200
19 déc. 2022226,00229,69222,88229,01228,34725 100
16 déc. 2022226,41228,02225,09226,99226,331 146 000
15 déc. 2022227,67232,58226,58229,29228,62920 200
14 déc. 2022230,00234,01227,74230,62229,95719 600
13 déc. 2022232,85233,77228,48231,13230,46600 200
12 déc. 2022231,32231,32225,62227,55226,891 006 500
09 déc. 2022235,40236,18233,04233,56232,88438 000
08 déc. 2022234,35236,08231,26235,68234,99522 700
07 déc. 2022234,21236,12232,97233,68233,00726 700
06 déc. 2022236,22237,58233,15234,15233,47597 300
05 déc. 2022239,39240,02233,89236,39235,70676 900
02 déc. 2022238,91241,91237,50241,57240,87749 100
01 déc. 2022243,28244,97240,70241,77241,07569 300
30 nov. 2022239,31240,73226,28240,70240,001 668 300
29 nov. 2022238,29241,50237,02239,78239,08628 400
28 nov. 2022240,45241,18237,81238,36237,67485 400
25 nov. 2022238,98241,38238,63241,37240,67211 100
23 nov. 2022237,14239,09236,49238,29237,60472 500
22 nov. 2022237,30237,98235,00236,75236,06641 000
21 nov. 2022228,67236,51228,22235,88235,19913 500
18 nov. 2022235,24236,98227,29230,18229,51946 100
17 nov. 2022240,77242,43228,20232,97232,291 793 900
16 nov. 2022246,23246,56242,31243,80243,09513 000
16 nov. 20220.72 Dividende
15 nov. 2022246,45249,29243,91245,78244,35586 500
14 nov. 2022248,11249,15245,13245,13243,70789 700
11 nov. 2022243,41250,52242,04248,97247,52948 400
10 nov. 2022237,32243,48236,43243,07241,65957 000
09 nov. 2022234,43236,14230,38230,54229,20969 900
08 nov. 2022232,67236,63232,29235,59234,22875 100
07 nov. 2022229,98234,50227,64233,77232,41873 900
04 nov. 2022225,86228,03220,85227,99226,661 119 500
03 nov. 2022221,05225,08219,82223,58222,281 035 900
02 nov. 2022222,12230,46220,81224,58223,271 074 100
01 nov. 2022223,27224,56221,30222,56221,26646 400
31 oct. 2022222,90227,02221,86221,86220,57922 900
28 oct. 2022215,17225,03213,63224,29222,981 145 800
*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...