LPX - Louisiana-Pacific Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 202359,6559,7358,7359,1659,16474 500
25 mai 202358,3459,5158,1759,4959,49581 500
24 mai 202359,1859,2558,0758,4258,42684 400
23 mai 202361,0061,5159,2159,2659,26882 700
22 mai 202361,4761,8060,0861,3161,31737 000
19 mai 202363,7263,7261,3361,6661,66697 100
18 mai 202362,4363,3562,1063,3463,34601 100
17 mai 202362,9563,2862,1762,6462,64980 700
16 mai 202363,0564,0061,8362,8662,86982 500
15 mai 202362,6063,7962,1663,7463,74466 600
12 mai 202363,0463,3461,4762,5562,55582 000
11 mai 202362,9963,4962,1862,6562,65718 700
11 mai 20230.24 Dividende
10 mai 202364,6864,8362,9263,5663,32939 100
09 mai 202362,8564,0962,6463,7263,48947 900
08 mai 202362,0263,6161,6863,1962,951 660 500
05 mai 202361,2762,2860,4461,8861,651 074 900
04 mai 202362,6462,6759,4560,4260,191 611 200
03 mai 202359,6764,7559,2561,9761,742 397 000
02 mai 202359,0559,9157,8459,6759,441 054 500
01 mai 202359,5859,8658,8359,3459,12858 800
28 avr. 202358,2959,8958,0259,7459,51697 900
27 avr. 202357,6558,6957,3958,1257,90702 800
26 avr. 202359,4659,8557,1657,7457,521 082 900
25 avr. 202360,5060,6859,5659,9859,75794 800
24 avr. 202361,2361,5860,6960,8760,64652 700
21 avr. 202361,8162,6260,9761,3361,10815 400
20 avr. 202359,5761,8959,5661,8161,581 271 600
19 avr. 202359,4760,4359,1460,1259,89835 400
18 avr. 202359,8360,0259,1159,6859,45734 600
17 avr. 202358,8959,7358,8759,5459,32791 700
14 avr. 202358,0059,2157,9059,0358,811 301 800
13 avr. 202356,8458,3355,8058,2558,031 253 300
12 avr. 202357,5357,7456,3856,6356,42496 700
11 avr. 202355,5057,0355,5056,8156,60699 400
10 avr. 202353,8355,5153,7955,3655,15899 900
06 avr. 202352,9754,0252,6054,0053,80956 800
05 avr. 202352,2153,0351,6052,9852,78901 400
04 avr. 202354,4854,6851,9952,6752,47840 800
03 avr. 202354,1554,7453,5454,4654,251 006 200
31 mars 202354,0554,6653,7754,2154,011 370 800
30 mars 202355,2155,6553,7153,7653,56829 300
29 mars 202355,4755,7154,3254,7754,56752 400
28 mars 202354,9755,6254,4254,8454,63590 100
27 mars 202355,2255,4854,4355,1954,98435 500
24 mars 202354,0455,0453,6354,8954,68404 700
23 mars 202355,3756,3454,2454,6254,41597 600
22 mars 202356,5756,7554,9455,0254,81557 000
21 mars 202356,7657,1355,9356,5956,38542 800
20 mars 202355,0956,8355,0956,0155,80704 200
17 mars 202355,2855,3254,1254,3854,172 403 200
16 mars 202354,0556,0053,7655,6455,431 009 300
15 mars 202354,3255,5854,2354,4854,27862 700
14 mars 202356,2456,7354,8355,6155,40685 400
13 mars 202354,9256,4854,4955,0854,87856 200
10 mars 202357,8057,8255,5255,8555,64713 100
09 mars 202357,8858,7057,2657,4057,18529 100
09 mars 20230.24 Dividende
08 mars 202358,0558,5157,3558,0357,57592 200
07 mars 202358,6858,8657,4857,8957,43525 600
06 mars 202360,3060,5558,4558,6958,23949 100
03 mars 202360,5560,7959,9760,3559,87675 500
02 mars 202358,4360,4358,3560,2059,72580 900
01 mars 202358,2060,3058,1359,1558,681 379 500
28 févr. 202357,6659,1557,3058,5158,05985 900
27 févr. 202358,4659,0657,6457,7057,24914 800
24 févr. 202357,4258,2757,0357,8357,371 134 200
23 févr. 202357,9958,7257,5658,4658,001 139 900
22 févr. 202356,7658,0256,3457,8657,401 740 800
21 févr. 202359,9360,2756,6856,7356,282 938 000
17 févr. 202365,9665,9763,9764,8064,29871 600
16 févr. 202365,5566,5164,9265,7865,26619 200
15 févr. 202367,2767,6865,4166,9166,381 163 600
14 févr. 202366,3667,2265,2366,6566,121 324 100
13 févr. 202365,8967,2365,5367,1666,63481 700
10 févr. 202365,7566,0565,0465,6765,15633 400
09 févr. 202367,6668,2765,8766,1765,65707 200
08 févr. 202367,9968,2966,3866,9666,43392 800
07 févr. 202368,2468,5967,0668,4267,88615 000
06 févr. 202369,8070,2467,4068,8568,31595 700
03 févr. 202371,2871,7170,6070,6770,11626 700
02 févr. 202371,0273,0471,0272,1671,59592 100
01 févr. 202367,9270,7667,2970,5069,94578 000
31 janv. 202366,5168,0966,3968,0967,55674 900
30 janv. 202366,8467,0566,0166,2265,70425 100
27 janv. 202366,6468,0466,3867,4866,95634 700
26 janv. 202366,0068,3665,7167,1266,59964 300
25 janv. 202363,1365,9663,0065,6765,15697 100
24 janv. 202363,4865,1063,2864,0863,57529 100
23 janv. 202363,5064,5063,2064,1163,60527 700
20 janv. 202362,0062,9061,6962,9062,40549 500
19 janv. 202362,3562,7461,2661,9261,43704 700
18 janv. 202364,2265,8063,0363,0962,59757 800
17 janv. 202363,4564,4263,2263,6063,10807 800
13 janv. 202363,1663,8562,8063,6363,13489 300
12 janv. 202363,5064,1762,0863,8663,36921 100
11 janv. 202361,8364,8361,8364,5764,06776 200
10 janv. 202360,6861,6059,9161,5161,02364 900
09 janv. 202362,1462,6460,9161,0260,54514 200
06 janv. 202361,6162,0561,2361,9861,49399 600
*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...