Laboratory Corp of America Holdings (LAB.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 27 jun 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 26 jun 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 25 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 24 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 21 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 20 jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 19 jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 18 jun 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 17 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6 |
| 14 jun 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 13 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 12 jun 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 11 jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 10 jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 07 jun 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 06 jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 05 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 04 jun 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 03 jun 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 31 may 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 30 may 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 29 may 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 28 may 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 27 may 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
| 24 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 24 may 2024 | 0.72 Dividendo | |||||
| 23 may 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 183.44 | - |
| 22 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 21 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 20 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 17 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 16 may 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 15 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 14 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 13 may 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 10 may 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
| 09 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 08 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 07 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 06 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 03 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 02 may 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 30 abr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 29 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
| 26 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
| 25 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 24 abr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 23 abr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 22 abr 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.27 | - |
| 19 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.28 | - |
| 18 abr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
| 17 abr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
| 16 abr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.26 | - |
| 15 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 12 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 11 abr 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
| 10 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 09 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 08 abr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 05 abr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
| 04 abr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 03 abr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 02 abr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 28 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 27 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 26 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 25 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 22 mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 21 mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 20 mar 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
| 19 mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 18 mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
| 15 mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
| 14 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 13 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 12 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.22 | - |
| 11 mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 08 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 07 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 06 mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 05 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 04 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 01 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
| 29 feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 28 feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
| 27 feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
| 26 feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
| 26 feb 2024 | 0.72 Dividendo | |||||
| 23 feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 22 feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 21 feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | - |
| 20 feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.51 | - |
| 19 feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
| 16 feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 15 feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.42 | - |
| 14 feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.45 | - |
| 13 feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.44 | - |
| 12 feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| 09 feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
| *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.