Marchés français ouverture 2 h 2 min

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,09+1,87 (+2,82 %)
À la clôture : 04:00PM EST
68,09 0,00 (0,00 %)
Échanges après Bourse : 07:56PM EST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202366,5168,0966,3968,0968,09669 911
30 janv. 202366,8467,0566,0166,2266,22425 100
27 janv. 202366,6468,0466,3867,4867,48634 700
26 janv. 202366,0068,3665,7167,1267,12964 300
25 janv. 202363,1365,9663,0065,6765,67697 100
24 janv. 202363,4865,1063,2864,0864,08529 100
23 janv. 202363,5064,5063,2064,1164,11527 700
20 janv. 202362,0062,9061,6962,9062,90549 500
19 janv. 202362,3562,7461,2661,9261,92704 700
18 janv. 202364,2265,8063,0363,0963,09757 800
17 janv. 202363,4564,4263,2263,6063,60807 800
13 janv. 202363,1663,8562,8063,6363,63489 300
12 janv. 202363,5064,1762,0863,8663,86921 100
11 janv. 202361,8364,8361,8364,5764,57776 200
10 janv. 202360,6861,6059,9161,5161,51364 900
09 janv. 202362,1462,6460,9161,0261,02514 200
06 janv. 202361,6162,0561,2361,9861,98399 600
05 janv. 202360,6061,2259,7260,6260,62628 700
04 janv. 202360,2061,5659,6861,5461,54747 800
03 janv. 202359,6560,4258,6959,3759,37465 300
30 déc. 202259,2259,7458,8259,2059,20552 100
29 déc. 202259,3660,2659,2460,0060,00367 200
28 déc. 202260,7361,0858,7558,8558,85487 700
27 déc. 202260,4360,9460,0160,3160,31502 500
23 déc. 202259,8861,2559,7160,6460,64513 800
22 déc. 202260,2060,7659,0459,9359,93625 900
21 déc. 202260,4861,4160,4861,0161,01611 600
20 déc. 202260,2661,2460,0860,2560,25939 800
19 déc. 202261,2961,5460,1360,7360,731 349 200
16 déc. 202262,2562,8260,8661,8561,852 796 200
15 déc. 202262,3963,1161,2862,9662,96858 200
14 déc. 202264,7464,9962,9363,9563,951 315 400
13 déc. 202267,9969,4164,6465,1465,14898 000
12 déc. 202264,7865,2863,5164,9564,95928 300
09 déc. 202265,5066,2964,5364,6564,65732 700
08 déc. 202265,3067,3564,3266,0566,05985 500
07 déc. 202263,0665,6462,9565,4265,42792 900
06 déc. 202263,0563,3262,0262,8462,84993 100
05 déc. 202263,2763,4262,1562,8462,84698 900
02 déc. 202262,4164,2662,4163,9863,98714 500
01 déc. 202264,5265,8363,8764,3964,39802 600
30 nov. 202261,8063,8960,5563,8063,801 310 200
29 nov. 202261,3362,3861,2861,8061,80634 600
28 nov. 202261,9562,4061,4661,6261,62760 200
25 nov. 202262,9163,3462,6462,8262,82311 900
23 nov. 202264,7165,1063,2763,4263,42893 500
22 nov. 202263,2965,0963,2964,9364,93928 300
21 nov. 202261,1662,7561,1662,4262,42840 200
18 nov. 202262,5563,3561,4061,6661,66951 200
17 nov. 202260,8661,4060,3661,3261,32753 800
16 nov. 202263,0063,2561,7162,1862,18853 200
15 nov. 202264,9266,1263,5063,5263,522 330 400
14 nov. 202259,0660,3058,5158,9058,901 227 000
11 nov. 202258,4360,6457,2559,9859,98742 100
10 nov. 202255,6558,8854,9558,3058,301 044 800
09 nov. 202252,9953,7552,1652,5252,52836 800
08 nov. 202254,7554,7953,2853,9553,951 053 600
08 nov. 20220.22 Dividende
07 nov. 202253,5454,9653,0854,8654,64747 400
04 nov. 202252,7553,9451,7253,2753,06826 000
03 nov. 202251,3752,7950,5951,7551,541 174 000
02 nov. 202255,4756,4152,4752,5852,371 048 900
01 nov. 202258,5759,4156,0156,4656,232 019 600
31 oct. 202258,5158,5856,6156,6556,421 101 800
28 oct. 202257,9659,6657,7359,3059,06710 200
27 oct. 202258,3059,5857,8658,0557,82805 200
26 oct. 202257,8059,4957,2657,9857,75690 700
25 oct. 202255,9857,7955,9857,7357,50756 700
24 oct. 202256,4957,0755,6356,1755,94689 200
21 oct. 202253,3055,8453,1455,7455,52794 000
20 oct. 202254,1155,2552,7752,8552,64602 400
19 oct. 202255,4955,8253,1453,9653,741 021 400
18 oct. 202256,7257,3155,5756,2556,021 040 200
17 oct. 202254,3955,2354,2455,1154,891 234 600
14 oct. 202254,3654,8652,7853,1152,90800 700
13 oct. 202253,0254,8151,8753,8653,641 128 300
12 oct. 202255,2055,4754,2954,3654,14619 200
11 oct. 202254,4456,0353,6755,3955,17760 600
10 oct. 202254,3955,4154,3054,5954,37822 500
07 oct. 202254,3054,3253,3953,8853,66628 900
06 oct. 202254,5055,3554,3755,1254,90589 400
05 oct. 202254,2755,2554,0054,9554,73693 300
04 oct. 202253,5155,5253,5155,1254,90792 100
03 oct. 202252,2052,8252,0052,4452,23853 200
30 sept. 202251,1552,5750,6351,1950,981 331 800
29 sept. 202250,8051,6550,1750,9550,751 969 300
28 sept. 202250,0551,7949,8151,6751,461 005 600
27 sept. 202249,2549,5748,3949,2249,02925 400
26 sept. 202249,2050,0448,2048,4048,211 148 000
23 sept. 202250,2050,7348,5349,6849,481 621 500
22 sept. 202252,2852,6250,7650,9250,721 001 400
21 sept. 202252,9055,0352,5952,7152,501 717 800
20 sept. 202252,2553,5351,0852,4452,232 103 600
19 sept. 202252,2054,6452,0354,6254,401 417 200
16 sept. 202252,9052,9051,5252,5252,314 157 500
15 sept. 202253,1554,0452,6453,1152,901 288 700
14 sept. 202253,2053,5752,1653,1552,941 478 800
13 sept. 202254,4954,5352,9152,9752,761 297 900
12 sept. 202256,5057,0155,5756,1055,881 082 300
09 sept. 202254,2855,7054,2855,5955,37956 500
*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...