La bourse est fermée

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
64,18-1,75 (-2,65 %)
À la clôture : 04:00PM EST
63,70 -0,48 (-0,75 %)
Échanges après Bourse : 06:30PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202267,0067,0063,5964,1864,182 115 900
20 janv. 202269,1269,8865,4965,9365,931 400 800
19 janv. 202270,9871,6768,4368,4968,491 356 200
18 janv. 202274,7374,7369,8870,0870,081 614 600
14 janv. 202276,8877,5473,9475,6075,60959 400
13 janv. 202277,0378,9777,0377,9077,901 190 700
12 janv. 202275,3176,8975,1376,7376,73878 400
11 janv. 202273,9974,9672,9974,3474,341 221 700
10 janv. 202272,7473,6671,8273,4473,44948 400
07 janv. 202275,1075,7573,1773,3773,371 001 500
06 janv. 202275,0276,0173,5575,1075,10774 000
05 janv. 202277,0078,5374,6175,0375,031 278 000
04 janv. 202278,1079,2975,6376,9076,901 162 000
03 janv. 202279,0379,7777,4077,9977,99987 500
31 déc. 202177,5878,8376,9978,3578,35727 600
30 déc. 202178,6379,7077,6377,6477,64553 100
29 déc. 202178,2179,1778,1078,7178,71365 600
28 déc. 202178,5679,5478,0478,0978,09653 000
27 déc. 202176,5779,0876,5778,8878,88845 300
23 déc. 202176,5277,3475,9276,3976,39826 600
22 déc. 202173,5976,6473,5976,2976,291 144 800
21 déc. 202173,0173,5671,6673,4773,471 179 900
20 déc. 202173,4373,4569,5971,9771,971 344 900
17 déc. 202175,1176,1973,7574,7274,723 802 200
16 déc. 202176,3977,0975,1075,6275,62978 600
15 déc. 202174,7275,7673,1975,7675,761 288 500
14 déc. 202175,2576,4673,1373,7173,711 485 900
13 déc. 202177,5978,0275,3675,4475,441 191 200
10 déc. 202175,5878,4374,8677,3977,391 699 300
09 déc. 202174,1675,6973,5474,6674,661 011 900
08 déc. 202175,0075,6973,7774,4174,411 076 500
07 déc. 202172,0074,9172,0074,2774,271 300 200
06 déc. 202171,4572,0869,8571,5171,511 364 600
03 déc. 202170,8671,5769,7470,6270,621 113 200
02 déc. 202167,1070,6066,8470,4970,491 495 600
01 déc. 202166,7969,3965,6966,6766,671 407 400
30 nov. 202166,9767,2064,4365,3565,351 803 100
29 nov. 202170,0070,2767,5667,6467,641 043 900
26 nov. 202169,2369,8668,3069,1069,10822 900
24 nov. 202170,1471,8269,9971,4471,44811 000
23 nov. 202171,7072,7769,7770,7270,72943 100
22 nov. 202170,2473,6670,2472,2072,201 316 600
19 nov. 202168,7271,6068,3170,0170,012 227 900
18 nov. 202168,5069,6166,2168,4768,472 209 800
17 nov. 202166,9167,8565,8466,9466,941 451 500
16 nov. 202166,5567,4965,8066,9366,93872 300
15 nov. 202168,0068,2566,5966,8166,811 173 300
12 nov. 202166,0367,5666,0067,4467,441 030 800
11 nov. 202164,9465,9864,6465,6965,691 271 600
10 nov. 202164,7166,3663,2564,1664,16951 500
09 nov. 202164,9565,7864,2365,1365,13863 900
08 nov. 202166,9367,2064,0464,6464,641 137 700
05 nov. 202167,4867,8065,0665,7065,701 385 200
05 nov. 20210.18 Dividende
04 nov. 202167,7768,8366,3666,9966,811 207 300
03 nov. 202164,4367,6664,3167,2067,022 093 300
02 nov. 202160,7564,7658,6064,2364,062 339 000
01 nov. 202159,2260,6858,3960,2360,071 782 400
29 oct. 202161,2361,7058,7158,9358,772 222 500
28 oct. 202160,5162,0460,5061,5461,37862 800
27 oct. 202163,0963,1360,2860,4560,291 891 100
26 oct. 202165,9166,0862,7463,2063,031 591 900
25 oct. 202164,8566,4764,6266,0665,88829 000
22 oct. 202165,2766,5864,3464,3864,21698 800
21 oct. 202164,8465,7864,0264,9064,73767 500
20 oct. 202164,2366,1364,2065,2365,051 003 600
19 oct. 202167,2967,2963,6764,1163,941 971 400
18 oct. 202166,0066,9765,8466,3966,21707 200
15 oct. 202167,4767,7966,4066,4366,25876 000
14 oct. 202167,0867,6866,1766,3566,171 005 600
13 oct. 202166,1566,9064,9466,7366,551 768 000
12 oct. 202163,8867,4963,8065,7665,581 778 800
11 oct. 202162,0164,1961,8763,8863,711 137 300
08 oct. 202161,7862,9161,2461,4461,27984 900
07 oct. 202161,1962,5561,1962,0861,91870 300
06 oct. 202161,1761,9160,0260,8160,651 070 800
05 oct. 202161,0162,6060,5261,7861,61685 300
04 oct. 202162,9363,6861,0461,1460,981 047 800
01 oct. 202161,3463,1760,8362,5662,39864 700
30 sept. 202164,2264,4061,3761,3761,21943 200
29 sept. 202163,4564,3162,5063,7463,57777 200
28 sept. 202163,4664,2362,4863,1062,931 021 300
27 sept. 202161,6064,1861,6063,7663,591 007 300
24 sept. 202161,2462,6361,0661,5661,39807 600
23 sept. 202160,6162,2360,6161,6961,52929 700
22 sept. 202159,1760,9559,1359,9759,811 057 500
21 sept. 202159,9360,0457,8358,8358,671 029 700
20 sept. 202159,1660,0557,9459,3459,181 379 200
17 sept. 202160,8361,3160,2461,0460,883 507 100
16 sept. 202160,4961,3960,1061,0160,851 165 300
15 sept. 202160,1361,1058,5660,8160,651 845 900
14 sept. 202161,6961,9360,1660,3560,191 244 800
13 sept. 202163,7363,7461,1661,9161,741 342 700
10 sept. 202163,1864,4662,6562,9762,801 206 200
09 sept. 202162,7963,3761,9262,5562,381 983 100
08 sept. 202163,2064,0462,6963,4463,271 705 200
07 sept. 202163,9864,9263,0963,2863,11996 600
03 sept. 202162,9864,4662,5264,2364,061 038 300
02 sept. 202163,3863,7762,9063,3963,22772 400
01 sept. 202163,7764,0662,4262,9262,751 111 300
*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...