Marchés français ouverture 8 h 48 min

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
61,440,00 (0,00 %)
À la clôture : 04:00PM EST
60,41 -1,03 (-1,68 %)
Échanges après Bourse : 05:42PM EST
Durée:
28 nov. 2022 - 28 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202361,1461,7760,2761,4461,44750 885
27 nov. 202360,8661,8660,3961,4461,44447 900
24 nov. 202361,0261,4760,8361,4661,46131 100
22 nov. 202360,7062,3360,5161,2361,23479 600
21 nov. 202360,6761,0460,0060,2160,21452 800
20 nov. 202360,9661,5160,1761,1761,17420 200
17 nov. 202361,8561,9360,7560,9860,98571 300
16 nov. 202360,8861,9960,6161,1261,12850 700
15 nov. 202361,1462,1260,5061,0661,06663 800
14 nov. 202359,9162,7459,7161,1461,141 256 800
13 nov. 202357,9858,5957,7257,9557,95481 700
10 nov. 202357,7658,3757,1358,3258,32562 600
09 nov. 202359,2359,2457,1757,4057,40840 800
09 nov. 20230.24 Dividende
08 nov. 202358,6060,4658,6059,0458,80731 100
07 nov. 202358,6459,7358,5658,7058,46983 700
06 nov. 202358,9459,2558,4558,9958,75716 000
03 nov. 202358,3760,2357,8259,1858,941 438 300
02 nov. 202355,0657,2955,0657,2857,051 818 800
01 nov. 202352,1054,4849,4754,1353,912 081 200
31 oct. 202351,4551,6650,6551,2851,07906 500
30 oct. 202351,0451,3150,2651,2351,02962 600
27 oct. 202350,8551,0950,0450,4450,23659 100
26 oct. 202351,4851,7950,7050,8750,66716 100
25 oct. 202351,6751,9251,0651,2451,03636 900
24 oct. 202353,2353,4652,0252,5252,31919 800
23 oct. 202353,0553,8752,5652,6852,47600 600
20 oct. 202354,2454,2452,9753,4553,23799 900
19 oct. 202354,6855,3553,6454,0053,78727 300
18 oct. 202355,0755,8154,3254,9354,71892 400
17 oct. 202354,1556,3253,8755,7455,511 071 800
16 oct. 202352,9354,8252,6454,5754,351 190 900
13 oct. 202351,3052,4751,3052,4252,21864 200
12 oct. 202353,9754,3350,5451,3651,151 240 500
11 oct. 202354,2754,6453,6354,1953,97678 800
10 oct. 202352,3654,3852,2753,9553,731 048 700
09 oct. 202351,5552,4051,0252,1651,951 083 200
06 oct. 202353,3253,7551,8752,0051,79980 500
05 oct. 202353,6954,1653,3853,7853,56753 800
04 oct. 202354,2754,4952,9753,9653,74838 500
03 oct. 202354,8355,3253,5953,9553,731 054 800
02 oct. 202354,8255,6354,7055,4555,22959 800
29 sept. 202356,6256,9855,1055,2755,05446 000
28 sept. 202354,8856,2554,8856,0955,86771 100
27 sept. 202355,4955,8754,6355,0154,79764 500
26 sept. 202355,1755,6154,8655,0854,86648 500
25 sept. 202355,3056,2055,1255,5655,33662 800
22 sept. 202357,0157,1855,6155,6555,42706 000
21 sept. 202356,9357,4056,3056,7056,47830 400
20 sept. 202359,3459,8857,5857,6257,39777 800
19 sept. 202357,8658,5657,2957,8757,63639 000
18 sept. 202358,9259,2657,7158,0457,80744 200
15 sept. 202358,7559,1457,7658,6358,392 975 900
14 sept. 202358,4859,8058,4559,2559,011 158 300
13 sept. 202359,6259,6257,4857,7857,551 283 200
12 sept. 202359,5460,1059,4359,6359,39602 300
11 sept. 202360,4260,6859,4059,7259,48684 000
08 sept. 202360,1460,9959,8159,9559,71559 100
07 sept. 202361,2161,6059,5560,4160,16971 600
06 sept. 202362,7963,2361,3961,5961,34635 900
05 sept. 202363,6564,0261,9362,6662,411 162 500
01 sept. 202363,1164,7862,9464,2864,021 169 700
31 août 202362,6963,2362,0662,4862,231 139 100
30 août 202362,7763,0661,6162,6262,37900 200
29 août 202361,3562,7760,8562,7462,48968 000
28 août 202360,8561,8460,8561,6261,37446 000
25 août 202360,8461,3059,5360,6860,43910 200
24 août 202361,4661,9560,5360,5560,30676 000
23 août 202360,6662,1060,0761,7761,52897 800
22 août 202359,6059,9359,0059,5559,31550 600
21 août 202359,4259,6158,4359,4259,18881 200
18 août 202359,8560,3159,2359,3259,08780 300
17 août 202361,4361,6259,6760,2560,011 158 800
16 août 202362,1862,7661,3261,3561,10775 400
15 août 202363,6763,6762,0262,0361,78982 200
14 août 202362,4963,9862,0963,8763,611 346 500
11 août 202363,5163,7662,4662,7062,45656 900
10 août 202363,8564,2163,2063,7263,46957 800
10 août 20230.24 Dividende
09 août 202363,5364,1462,6563,8763,371 189 900
08 août 202364,3264,6663,0263,8563,351 195 400
07 août 202365,0065,8564,1264,9664,451 286 600
04 août 202366,1866,1864,9765,0564,541 161 000
03 août 202366,9767,6765,4266,0865,561 296 200
02 août 202368,6670,0865,4067,4566,923 689 000
01 août 202375,2477,1974,7776,4475,84996 200
31 juil. 202376,0676,3274,9576,1375,54635 600
28 juil. 202376,7977,0575,5075,7475,15577 800
27 juil. 202377,0177,8675,6575,9375,34855 300
26 juil. 202376,3276,7875,5476,2675,66741 800
25 juil. 202375,5078,4275,5076,3775,77762 400
24 juil. 202375,9076,4575,1675,6575,06504 100
21 juil. 202375,6576,6875,0676,0275,43849 900
20 juil. 202377,5277,5275,2275,4874,89971 200
19 juil. 202377,6878,1476,2877,4376,83967 600
18 juil. 202377,8479,1177,4377,9177,30635 700
17 juil. 202378,0579,1277,0078,6077,991 236 500
14 juil. 202378,3078,9977,0078,5877,97888 600
13 juil. 202379,0379,0377,8678,4277,811 284 000
12 juil. 202375,9179,5675,6478,5277,911 620 200
*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...