Italia markets close in 1 hour 14 minutes

Lazard, Inc. (LAZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,25+0,27 (+0,66%)
In data: 10:16AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202440,9841,2940,9241,2541,2521.416
20 mag 202440,7741,1140,5640,9840,98646.400
17 mag 202440,8040,9540,4940,8140,81562.200
16 mag 202440,2040,8439,8140,6940,69494.100
15 mag 202440,4140,6939,7740,1340,131.052.300
14 mag 202438,9539,6038,8839,5139,51513.800
13 mag 202439,0439,4338,7638,7738,77518.100
10 mag 202439,0539,1638,5038,6838,68610.200
09 mag 202439,0639,5538,7838,9538,95832.300
08 mag 202438,6439,4238,1238,9838,98500.300
07 mag 202439,9440,0038,8238,8338,83787.100
06 mag 202439,3739,8739,1639,8239,82309.800
03 mag 202439,0039,3138,4539,0539,05462.400
03 mag 20240.5 Dividendo
02 mag 202438,4239,3738,3939,2738,77447.200
01 mag 202438,5439,2437,8038,2237,73673.100
30 apr 202439,0239,5038,2138,5038,01472.500
29 apr 202439,5540,2839,3339,4038,90977.100
26 apr 202438,7239,2638,3238,9938,49798.600
25 apr 202440,3740,4537,4038,8938,391.441.800
24 apr 202439,3439,5138,4939,3038,801.106.700
23 apr 202438,6039,9838,6039,6339,13727.700
22 apr 202438,1439,2737,8538,5038,01898.700
19 apr 202437,9438,3237,6637,9137,43796.300
18 apr 202437,6138,0837,4637,8337,35463.400
17 apr 202437,3438,2437,1937,4436,96828.800
16 apr 202437,2737,5336,8237,1336,66682.900
15 apr 202438,7839,1737,2137,5837,101.696.000
12 apr 202439,4639,6338,2738,3737,88663.400
11 apr 202439,8840,0039,0739,6439,14663.700
10 apr 202440,3340,7139,8139,8739,36620.100
09 apr 202441,7241,7240,9641,1240,60514.300
08 apr 202441,1341,3740,7941,2340,71384.400
05 apr 202440,1540,9039,8940,8940,371.799.100
04 apr 202441,0041,3839,9340,1539,64987.500
03 apr 202440,5841,0440,1040,6340,11427.300
02 apr 202440,4040,7439,6840,3039,79495.900
01 apr 202441,9041,9040,4940,8940,37588.800
28 mar 202441,4142,2441,0441,8741,341.223.100
27 mar 202440,7541,4340,2441,3840,851.277.600
26 mar 202440,4240,7739,7940,0739,56548.100
25 mar 202440,3540,7140,1540,4039,89536.300
22 mar 202441,0641,2140,0640,1439,63605.500
21 mar 202440,0040,9939,8940,7040,18747.300
20 mar 202439,1139,9638,6839,7639,251.809.100
19 mar 202438,7239,3238,5339,0538,552.220.700
18 mar 202439,2239,5338,0038,6338,141.017.300
15 mar 202437,0839,7437,0138,9838,486.298.500
14 mar 202439,4139,4538,3038,7438,25798.300
13 mar 202438,2939,6138,2939,4838,981.083.900
12 mar 202439,1539,1537,8338,2637,771.260.300
11 mar 202439,4039,6738,7339,2738,77611.900
08 mar 202439,2039,9238,8539,5039,00666.500
07 mar 202439,2039,4838,1738,9538,45873.200
06 mar 202438,3939,8337,7538,9038,401.766.600
05 mar 202439,5040,8339,5040,1039,59922.700
04 mar 202439,7441,2539,5039,8039,291.975.100
01 mar 202438,5639,3138,2639,1938,69630.100
29 feb 202439,0239,2938,1638,5438,05954.800
28 feb 202438,8539,3438,5038,8938,39598.400
27 feb 202438,7939,2938,1738,9438,44770.100
26 feb 202438,6039,1038,1638,4337,94910.600
23 feb 202438,2239,2338,1538,5538,061.173.600
22 feb 202437,9038,3537,8337,9237,441.115.000
21 feb 202438,1138,3637,0937,8737,39832.800
20 feb 202438,0638,6437,8138,1137,622.450.600
16 feb 202438,0238,2637,7237,8637,38890.600
15 feb 202437,4938,1237,3137,9037,421.625.700
14 feb 202437,4337,8437,0037,2236,75831.000
13 feb 202438,1538,2136,8737,1536,681.585.900
12 feb 202438,7438,9237,8938,5538,061.589.700
09 feb 202438,3039,2838,2038,7238,23621.300
09 feb 20240.5 Dividendo
08 feb 202439,2339,4938,6739,0538,06842.600
07 feb 202439,3639,8038,9539,3238,321.592.900
06 feb 202439,8640,3438,8039,3638,361.672.200
05 feb 202440,4040,6839,7040,1539,132.405.500
02 feb 202441,0041,5840,1240,9939,95951.600
01 feb 202440,7942,1539,4741,0740,031.699.200
31 gen 202439,6740,3238,8838,9837,991.796.700
30 gen 202439,7940,1739,7039,7138,70871.500
29 gen 202439,5440,0639,2939,8838,871.003.600
26 gen 202439,7640,1139,2439,4938,49555.300
25 gen 202439,6340,1139,2639,5538,55739.600
24 gen 202439,6340,1739,1839,2838,28772.100
23 gen 202439,7739,9939,1839,3638,36966.400
22 gen 202438,8439,6838,7339,5438,541.544.200
19 gen 202437,9838,7737,7638,7437,76562.300
18 gen 202438,4838,8137,8638,1037,13833.800
17 gen 202437,9038,4437,6438,3037,331.007.800
16 gen 202437,9438,8537,6138,4737,491.253.600
12 gen 202438,5038,5037,5238,1437,17861.400
11 gen 202437,4238,1236,7837,7736,812.021.200
10 gen 202437,9137,9937,0637,3936,44804.200
09 gen 202437,6338,3937,5237,9136,951.410.600
08 gen 202437,9638,3537,6838,2037,231.115.800
05 gen 202437,6638,5337,2937,9637,001.941.500
04 gen 202437,9938,1136,8937,5536,602.147.500
03 gen 202437,2638,1935,4537,7236,763.178.800
02 gen 202434,8336,9734,8336,1235,201.512.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...