Mercado fechará em 4 h 19 min

Laboratory Corporation of America Holdings (0JSY.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
200,48-1,17 (-0,58%)
No fechamento: 04:02PM BST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024201,57201,57199,29200,48200,48426
01 de mai. de 2024201,01201,65199,12201,65201,6531
30 de abr. de 2024202,27203,81201,11203,81203,81208
29 de abr. de 2024198,96206,88198,96205,21205,2121
26 de abr. de 2024197,00199,84197,00199,00199,00321
25 de abr. de 2024205,00205,00196,00197,29197,29195
24 de abr. de 2024206,82207,95205,67206,42206,42663
23 de abr. de 2024204,76209,46204,76207,18207,18586
22 de abr. de 2024202,54203,55201,97203,55203,5548
19 de abr. de 2024200,66201,47199,92200,53200,53793
18 de abr. de 2024199,55202,35198,65198,84198,84397
17 de abr. de 2024202,75203,75200,37200,37200,37434
16 de abr. de 2024202,99204,24202,40204,24204,248.668
15 de abr. de 2024206,08207,90206,08206,18206,18291
12 de abr. de 2024206,12206,14204,84204,97204,97696
11 de abr. de 2024207,27207,27204,30205,69205,69230
10 de abr. de 2024208,63208,65207,38207,38207,3857
09 de abr. de 2024211,51211,96210,04211,96211,968.704
08 de abr. de 2024211,15212,13211,15212,13212,13128
05 de abr. de 2024210,71210,79209,17210,35210,35285
04 de abr. de 2024211,79214,16211,79213,68213,68945
03 de abr. de 2024211,11212,93210,99212,79212,79187
02 de abr. de 2024216,14216,14211,19211,19211,19490
28 de mar. de 2024216,74217,79214,23217,79217,79240
27 de mar. de 2024214,85216,45214,85215,93215,93433
26 de mar. de 2024213,75214,52213,54213,54213,5412.531
25 de mar. de 2024214,95215,01212,82213,05213,0522
22 de mar. de 2024210,59212,06210,43212,06212,06326
21 de mar. de 2024210,51211,88210,40210,40210,40576
20 de mar. de 2024210,30210,98209,84209,84209,84748
19 de mar. de 2024209,84211,58208,51209,28209,28679
18 de mar. de 2024208,79210,04207,24208,04208,04183
15 de mar. de 2024205,20210,61205,20210,46210,46332
14 de mar. de 2024213,97215,05208,25208,63208,63703
13 de mar. de 2024218,51218,51215,42215,42215,4224
12 de mar. de 2024217,99219,30216,94216,96216,96187
11 de mar. de 2024216,84218,04216,17217,86217,86390
08 de mar. de 2024218,38219,05217,65218,60218,60372
07 de mar. de 2024219,17219,17217,46217,46217,46212
06 de mar. de 2024214,16217,48214,16217,26217,26155
05 de mar. de 2024220,43221,02218,15218,66218,66106
04 de mar. de 2024217,61219,40217,61219,11219,11170
01 de mar. de 2024216,36217,07215,43216,78216,78372
29 de fev. de 2024215,00215,14214,10214,17214,17556
28 de fev. de 2024215,95215,95215,20215,20215,201
27 de fev. de 2024214,47216,02213,54215,13215,13105
26 de fev. de 2024219,04220,35219,04219,93219,931
26 de fev. de 20240.72 Dividendo
23 de fev. de 2024217,23219,00217,23219,00218,283
22 de fev. de 2024217,51217,51215,42215,42214,71312
21 de fev. de 2024214,62215,73214,54215,09214,38295
20 de fev. de 2024216,41216,69215,01215,85215,145.304
19 de fev. de 2024------
16 de fev. de 2024222,13223,74217,91218,79218,07302
15 de fev. de 2024226,49229,31219,60222,81222,08455
14 de fev. de 2024225,41226,44224,47226,44225,704.627
13 de fev. de 2024227,19227,19222,59224,65223,9170
12 de fev. de 2024222,74226,60222,60226,32225,58245
09 de fev. de 2024222,93223,26221,69223,08222,35460
08 de fev. de 2024221,91222,23220,96221,10220,37201
07 de fev. de 2024223,77224,37222,70223,29222,55774
06 de fev. de 2024219,77221,60219,77221,60220,87145
05 de fev. de 2024220,57220,95219,54220,92220,19677
02 de fev. de 2024223,30224,16222,34222,56221,82652
01 de fev. de 2024217,71222,13216,07222,13221,40765
31 de jan. de 2024224,93225,51224,58224,59223,85111
30 de jan. de 2024226,53227,80225,89227,03226,28249
29 de jan. de 2024224,65225,85223,73225,58224,841.002
26 de jan. de 2024229,48229,48225,10226,53225,796.317
25 de jan. de 2024225,10225,10223,28224,73223,992.536
24 de jan. de 2024------
23 de jan. de 2024226,13227,94224,71224,71223,97111
22 de jan. de 2024227,84227,84225,95225,95225,21404
19 de jan. de 2024224,64226,63224,62226,63225,88149
18 de jan. de 2024221,38223,48221,38223,48222,75895
17 de jan. de 2024221,06224,48221,06222,21221,48106
16 de jan. de 2024223,48223,48221,25221,25220,5247.692
15 de jan. de 2024------
12 de jan. de 2024221,95224,56221,95222,45221,72868
11 de jan. de 2024225,63225,63220,95222,73222,00118
10 de jan. de 2024228,12228,98223,91225,38224,64955
09 de jan. de 2024226,52226,52226,12226,12225,3820
08 de jan. de 2024225,32225,32225,32225,32224,5830
05 de jan. de 2024223,77225,97223,77225,97225,2341
04 de jan. de 2024226,00226,85225,48226,32225,581.593
03 de jan. de 2024232,30232,30228,73229,06228,311.696
02 de jan. de 2024226,61231,13226,00231,13230,3768
29 de dez. de 2023226,97227,25226,84227,25226,502
28 de dez. de 2023226,47228,00226,47227,52226,771.014
27 de dez. de 2023------
22 de dez. de 2023225,06225,20224,91225,20224,462
21 de dez. de 2023221,00222,19220,36222,19221,463.503
20 de dez. de 2023224,00224,00222,30223,16222,431.082
19 de dez. de 2023219,46223,27219,46223,27222,5494
18 de dez. de 2023221,01221,01219,22219,22218,50107
15 de dez. de 2023222,89222,89218,99219,36218,64300
14 de dez. de 2023221,47222,92220,40220,40219,687.249
13 de dez. de 2023217,46217,46216,55216,55215,84560
12 de dez. de 2023216,95219,17216,30219,17218,4585
11 de dez. de 2023216,84216,84215,54216,48215,771
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...