Lazard, Inc. (0UB6.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:41PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 1,000 |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 100 |
| 07 jun 2024 | 38.02 | 38.02 | 37.99 | 37.99 | 37.99 | 985 |
| 06 jun 2024 | 38.98 | 38.98 | 38.50 | 38.50 | 38.50 | 14 |
| 05 jun 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1 |
| 04 jun 2024 | 40.00 | 40.00 | 39.00 | 39.01 | 39.01 | 23,233 |
| 03 jun 2024 | 40.34 | 40.34 | 39.52 | 39.52 | 39.52 | 4 |
| 31 may 2024 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | 52 |
| 30 may 2024 | 40.93 | 41.26 | 40.93 | 41.26 | 41.26 | 3 |
| 29 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 28 may 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4 |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1 |
| 22 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 2 |
| 21 may 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 5 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 61 |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 400 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 3 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 0.5 Dividendo | |||||
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 20 |
| 30 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 11 |
| 29 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 85 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 78 |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 38.06 | 38.19 | 38.00 | 38.00 | 38.00 | 96 |
| 18 abr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 5 |
| 17 abr 2024 | 37.46 | 38.04 | 37.46 | 38.04 | 38.04 | - |
| 16 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 300 |
| 15 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 3 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 39.32 | 39.40 | 39.32 | 39.40 | 39.40 | 205 |
| 10 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 18 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 41.23 | 41.23 | 41.13 | 41.13 | 41.13 | 32,936 |
| 05 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 2 |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 9 |
| 02 abr 2024 | 40.40 | 40.40 | 40.13 | 40.13 | 40.13 | 7 |
| 28 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 12 |
| 27 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 10 |
| 22 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 3 |
| 21 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5 |
| 20 mar 2024 | 39.62 | 39.62 | 39.43 | 39.43 | 39.43 | - |
| 19 mar 2024 | 38.77 | 38.94 | 38.60 | 38.79 | 38.79 | 2 |
| 18 mar 2024 | 38.69 | 38.69 | 38.00 | 38.00 | 38.00 | 200 |
| 15 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 38 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 128 |
| 06 mar 2024 | 38.86 | 38.86 | 38.75 | 38.75 | 38.75 | 154 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 38.56 | 38.91 | 38.56 | 38.88 | 38.88 | 19 |
| 29 feb 2024 | 38.63 | 38.63 | 38.43 | 38.43 | 38.43 | 37 |
| 28 feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 27 feb 2024 | 38.61 | 38.79 | 38.33 | 38.79 | 38.79 | 157,524 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 38.32 | 38.89 | 38.32 | 38.89 | 38.89 | 3 |
| 22 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 50 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 37.58 | 37.86 | 37.58 | 37.85 | 37.85 | 202 |
| 14 feb 2024 | 37.42 | 37.47 | 37.42 | 37.47 | 37.47 | 400 |
| 13 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 402 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 3 |
| 09 feb 2024 | 0.5 Dividendo | |||||
| 08 feb 2024 | 38.74 | 38.96 | 38.74 | 38.96 | 38.46 | 188 |
| 07 feb 2024 | 39.59 | 39.59 | 39.30 | 39.43 | 38.92 | 11 |
| 06 feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.93 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.66 | 8 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.11 | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 38.88 | - |
| 26 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.08 | 1 |
| 25 ene 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | 5 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.