U.S. markets open in 1 hour 38 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,427.00 -99.00 (-0.25%) F Nasdaq
19,988.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,322.40 -8.40 (-0.36%)
Lazard, Inc. (LAZ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 36.94 | 37.06 | 36.33 | 36.39 | 36.39 | 651,400 |
| 24 jun 2024 | 36.39 | 37.41 | 36.13 | 37.03 | 37.03 | 1,108,800 |
| 21 jun 2024 | 37.47 | 37.53 | 36.05 | 36.40 | 36.40 | 1,161,800 |
| 20 jun 2024 | 37.65 | 37.84 | 37.20 | 37.71 | 37.71 | 957,100 |
| 18 jun 2024 | 37.04 | 38.10 | 37.04 | 37.67 | 37.67 | 755,400 |
| 17 jun 2024 | 36.44 | 36.96 | 35.81 | 36.90 | 36.90 | 1,637,000 |
| 14 jun 2024 | 37.17 | 37.31 | 36.33 | 36.65 | 36.65 | 1,246,600 |
| 13 jun 2024 | 38.01 | 38.18 | 37.33 | 37.47 | 37.47 | 529,700 |
| 12 jun 2024 | 38.53 | 38.99 | 38.25 | 38.27 | 38.27 | 541,400 |
| 11 jun 2024 | 37.93 | 38.43 | 37.50 | 37.88 | 37.88 | 779,600 |
| 10 jun 2024 | 38.08 | 38.53 | 37.80 | 38.19 | 38.19 | 507,900 |
| 07 jun 2024 | 38.08 | 38.37 | 37.87 | 38.25 | 38.25 | 518,300 |
| 06 jun 2024 | 39.17 | 39.28 | 38.23 | 38.41 | 38.41 | 487,100 |
| 05 jun 2024 | 39.48 | 39.88 | 39.23 | 39.36 | 39.36 | 572,300 |
| 04 jun 2024 | 39.62 | 39.63 | 38.92 | 39.29 | 39.29 | 425,100 |
| 03 jun 2024 | 40.59 | 40.59 | 39.39 | 40.00 | 40.00 | 517,500 |
| 31 may 2024 | 41.30 | 41.30 | 39.77 | 40.23 | 40.23 | 3,383,400 |
| 30 may 2024 | 40.79 | 41.46 | 40.58 | 41.08 | 41.08 | 581,700 |
| 29 may 2024 | 40.63 | 41.24 | 39.93 | 40.47 | 40.47 | 775,900 |
| 28 may 2024 | 41.89 | 42.10 | 40.71 | 41.15 | 41.15 | 1,285,000 |
| 24 may 2024 | 40.86 | 41.61 | 40.63 | 41.60 | 41.60 | 566,400 |
| 23 may 2024 | 40.78 | 40.98 | 40.43 | 40.63 | 40.63 | 525,000 |
| 22 may 2024 | 41.02 | 41.37 | 40.59 | 40.76 | 40.76 | 578,200 |
| 21 may 2024 | 40.98 | 41.29 | 40.92 | 41.16 | 41.16 | 563,200 |
| 20 may 2024 | 40.77 | 41.11 | 40.56 | 40.98 | 40.98 | 646,400 |
| 17 may 2024 | 40.80 | 40.95 | 40.49 | 40.81 | 40.81 | 562,200 |
| 16 may 2024 | 40.20 | 40.84 | 39.81 | 40.69 | 40.69 | 494,100 |
| 15 may 2024 | 40.41 | 40.69 | 39.77 | 40.13 | 40.13 | 1,052,300 |
| 14 may 2024 | 38.95 | 39.60 | 38.88 | 39.51 | 39.51 | 513,800 |
| 13 may 2024 | 39.04 | 39.43 | 38.76 | 38.77 | 38.77 | 518,100 |
| 10 may 2024 | 39.05 | 39.16 | 38.50 | 38.68 | 38.68 | 610,200 |
| 09 may 2024 | 39.06 | 39.55 | 38.78 | 38.95 | 38.95 | 832,300 |
| 08 may 2024 | 38.64 | 39.42 | 38.12 | 38.98 | 38.98 | 500,300 |
| 07 may 2024 | 39.94 | 40.00 | 38.82 | 38.83 | 38.83 | 787,100 |
| 06 may 2024 | 39.37 | 39.87 | 39.16 | 39.82 | 39.82 | 309,800 |
| 03 may 2024 | 39.00 | 39.31 | 38.45 | 39.05 | 39.05 | 462,400 |
| 03 may 2024 | 0.5 Dividendo | |||||
| 02 may 2024 | 38.42 | 39.37 | 38.39 | 39.27 | 38.77 | 447,200 |
| 01 may 2024 | 38.54 | 39.24 | 37.80 | 38.22 | 37.73 | 673,100 |
| 30 abr 2024 | 39.02 | 39.50 | 38.21 | 38.50 | 38.01 | 472,500 |
| 29 abr 2024 | 39.55 | 40.28 | 39.33 | 39.40 | 38.90 | 977,100 |
| 26 abr 2024 | 38.72 | 39.26 | 38.32 | 38.99 | 38.49 | 798,600 |
| 25 abr 2024 | 40.37 | 40.45 | 37.40 | 38.89 | 38.39 | 1,441,800 |
| 24 abr 2024 | 39.34 | 39.51 | 38.49 | 39.30 | 38.80 | 1,106,700 |
| 23 abr 2024 | 38.60 | 39.98 | 38.60 | 39.63 | 39.13 | 727,700 |
| 22 abr 2024 | 38.14 | 39.27 | 37.85 | 38.50 | 38.01 | 898,700 |
| 19 abr 2024 | 37.94 | 38.32 | 37.66 | 37.91 | 37.43 | 796,300 |
| 18 abr 2024 | 37.61 | 38.08 | 37.46 | 37.83 | 37.35 | 463,400 |
| 17 abr 2024 | 37.34 | 38.24 | 37.19 | 37.44 | 36.96 | 828,800 |
| 16 abr 2024 | 37.27 | 37.53 | 36.82 | 37.13 | 36.66 | 682,900 |
| 15 abr 2024 | 38.78 | 39.17 | 37.21 | 37.58 | 37.10 | 1,696,000 |
| 12 abr 2024 | 39.46 | 39.63 | 38.27 | 38.37 | 37.88 | 663,400 |
| 11 abr 2024 | 39.88 | 40.00 | 39.07 | 39.64 | 39.14 | 663,700 |
| 10 abr 2024 | 40.33 | 40.71 | 39.81 | 39.87 | 39.36 | 620,100 |
| 09 abr 2024 | 41.72 | 41.72 | 40.96 | 41.12 | 40.60 | 514,300 |
| 08 abr 2024 | 41.13 | 41.37 | 40.79 | 41.23 | 40.71 | 384,400 |
| 05 abr 2024 | 40.15 | 40.90 | 39.89 | 40.89 | 40.37 | 1,799,100 |
| 04 abr 2024 | 41.00 | 41.38 | 39.93 | 40.15 | 39.64 | 987,500 |
| 03 abr 2024 | 40.58 | 41.04 | 40.10 | 40.63 | 40.11 | 427,300 |
| 02 abr 2024 | 40.40 | 40.74 | 39.68 | 40.30 | 39.79 | 495,900 |
| 01 abr 2024 | 41.90 | 41.90 | 40.49 | 40.89 | 40.37 | 588,800 |
| 28 mar 2024 | 41.41 | 42.24 | 41.04 | 41.87 | 41.34 | 1,223,100 |
| 27 mar 2024 | 40.75 | 41.43 | 40.24 | 41.38 | 40.85 | 1,277,600 |
| 26 mar 2024 | 40.42 | 40.77 | 39.79 | 40.07 | 39.56 | 548,100 |
| 25 mar 2024 | 40.35 | 40.71 | 40.15 | 40.40 | 39.89 | 536,300 |
| 22 mar 2024 | 41.06 | 41.21 | 40.06 | 40.14 | 39.63 | 605,500 |
| 21 mar 2024 | 40.00 | 40.99 | 39.89 | 40.70 | 40.18 | 747,300 |
| 20 mar 2024 | 39.11 | 39.96 | 38.68 | 39.76 | 39.25 | 1,809,100 |
| 19 mar 2024 | 38.72 | 39.32 | 38.53 | 39.05 | 38.55 | 2,220,700 |
| 18 mar 2024 | 39.22 | 39.53 | 38.00 | 38.63 | 38.14 | 1,017,300 |
| 15 mar 2024 | 37.08 | 39.74 | 37.01 | 38.98 | 38.48 | 6,298,500 |
| 14 mar 2024 | 39.41 | 39.45 | 38.30 | 38.74 | 38.25 | 798,300 |
| 13 mar 2024 | 38.29 | 39.61 | 38.29 | 39.48 | 38.98 | 1,083,900 |
| 12 mar 2024 | 39.15 | 39.15 | 37.83 | 38.26 | 37.77 | 1,260,300 |
| 11 mar 2024 | 39.40 | 39.67 | 38.73 | 39.27 | 38.77 | 611,900 |
| 08 mar 2024 | 39.20 | 39.92 | 38.85 | 39.50 | 39.00 | 666,500 |
| 07 mar 2024 | 39.20 | 39.48 | 38.17 | 38.95 | 38.45 | 873,200 |
| 06 mar 2024 | 38.39 | 39.83 | 37.75 | 38.90 | 38.40 | 1,766,600 |
| 05 mar 2024 | 39.50 | 40.83 | 39.50 | 40.10 | 39.59 | 922,700 |
| 04 mar 2024 | 39.74 | 41.25 | 39.50 | 39.80 | 39.29 | 1,975,100 |
| 01 mar 2024 | 38.56 | 39.31 | 38.26 | 39.19 | 38.69 | 630,100 |
| 29 feb 2024 | 39.02 | 39.29 | 38.16 | 38.54 | 38.05 | 954,800 |
| 28 feb 2024 | 38.85 | 39.34 | 38.50 | 38.89 | 38.39 | 598,400 |
| 27 feb 2024 | 38.79 | 39.29 | 38.17 | 38.94 | 38.44 | 770,100 |
| 26 feb 2024 | 38.60 | 39.10 | 38.16 | 38.43 | 37.94 | 910,600 |
| 23 feb 2024 | 38.22 | 39.23 | 38.15 | 38.55 | 38.06 | 1,173,600 |
| 22 feb 2024 | 37.90 | 38.35 | 37.83 | 37.92 | 37.44 | 1,115,000 |
| 21 feb 2024 | 38.11 | 38.36 | 37.09 | 37.87 | 37.39 | 832,800 |
| 20 feb 2024 | 38.06 | 38.64 | 37.81 | 38.11 | 37.62 | 2,450,600 |
| 16 feb 2024 | 38.02 | 38.26 | 37.72 | 37.86 | 37.38 | 890,600 |
| 15 feb 2024 | 37.49 | 38.12 | 37.31 | 37.90 | 37.42 | 1,625,700 |
| 14 feb 2024 | 37.43 | 37.84 | 37.00 | 37.22 | 36.75 | 831,000 |
| 13 feb 2024 | 38.15 | 38.21 | 36.87 | 37.15 | 36.68 | 1,585,900 |
| 12 feb 2024 | 38.74 | 38.92 | 37.89 | 38.55 | 38.06 | 1,589,700 |
| 09 feb 2024 | 38.30 | 39.28 | 38.20 | 38.72 | 38.23 | 621,300 |
| 09 feb 2024 | 0.5 Dividendo | |||||
| 08 feb 2024 | 39.23 | 39.49 | 38.67 | 39.05 | 38.06 | 842,600 |
| 07 feb 2024 | 39.36 | 39.80 | 38.95 | 39.32 | 38.32 | 1,592,900 |
| 06 feb 2024 | 39.86 | 40.34 | 38.80 | 39.36 | 38.36 | 1,672,200 |
| 05 feb 2024 | 40.40 | 40.68 | 39.70 | 40.15 | 39.13 | 2,405,500 |
| *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.