Italia markets closed

Lazard, Inc. (LAZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,80-0,21 (-0,47%)
Alla chiusura: 04:00PM EDT
44,80 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202444,5645,0444,2144,8044,80791.500
18 lug 202445,5246,4144,8845,0145,011.116.800
17 lug 202444,9745,9044,6645,4945,491.494.700
16 lug 202443,6845,4243,6845,3145,311.619.300
15 lug 202441,9743,6741,6943,5843,581.147.600
12 lug 202441,1342,0441,0041,4441,44790.500
11 lug 202440,2141,4540,1141,3041,30886.200
10 lug 202439,4540,1439,2039,8939,891.250.900
09 lug 202439,4440,5539,2639,9139,911.126.700
08 lug 202439,6640,1339,5839,8239,821.098.800
05 lug 202439,0139,7938,8139,5539,551.017.800
03 lug 202439,1839,3338,8639,0139,01632.500
02 lug 202438,6839,1538,4039,1039,10728.200
01 lug 202438,4338,9238,2038,7638,761.325.500
28 giu 202436,7038,3336,4838,1838,184.735.200
27 giu 202435,8136,5335,8136,4436,44769.700
26 giu 202436,2036,2635,5635,7535,75638.900
25 giu 202436,9437,0636,3336,3936,39653.700
24 giu 202436,3937,4136,1337,0337,031.108.800
21 giu 202437,4737,5336,0536,4036,401.161.800
20 giu 202437,6537,8437,2037,7137,71957.100
18 giu 202437,0438,1037,0437,6737,67755.400
17 giu 202436,4436,9635,8136,9036,901.637.000
14 giu 202437,1737,3136,3336,6536,651.246.600
13 giu 202438,0138,1837,3337,4737,47529.700
12 giu 202438,5338,9938,2538,2738,27541.400
11 giu 202437,9338,4337,5037,8837,88779.600
10 giu 202438,0838,5337,8038,1938,19507.900
07 giu 202438,0838,3737,8738,2538,25518.300
06 giu 202439,1739,2838,2338,4138,41487.100
05 giu 202439,4839,8839,2339,3639,36572.300
04 giu 202439,6239,6338,9239,2939,29425.100
03 giu 202440,5940,5939,3940,0040,00517.500
31 mag 202441,3041,3039,7740,2340,233.383.400
30 mag 202440,7941,4640,5841,0841,08581.700
29 mag 202440,6341,2439,9340,4740,47775.900
28 mag 202441,8942,1040,7141,1541,151.285.000
24 mag 202440,8641,6140,6341,6041,60566.400
23 mag 202440,7840,9840,4340,6340,63525.000
22 mag 202441,0241,3740,5940,7640,76578.200
21 mag 202440,9841,2940,9241,1641,16563.200
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
*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...