Italia markets closed

Lazard Ltd (LAZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,88-0,03 (-0,08%)
Alla chiusura: 04:00PM EST
35,06 -0,82 (-2,29%)
Dopo ore: 04:13PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202235,6436,1035,3935,8835,88563.200
08 dic 202235,6636,5735,2535,9135,91563.700
07 dic 202234,0536,3233,7035,6235,62984.800
06 dic 202234,5034,5533,4934,0534,05654.800
05 dic 202236,2836,4534,1134,6434,64767.900
02 dic 202236,2637,1236,2636,7536,75671.100
01 dic 202236,5437,0936,2236,9136,91349.800
30 nov 202236,4236,6234,9536,6136,611.088.000
29 nov 202236,1936,5936,0536,4736,47300.900
28 nov 202236,3936,7735,9836,2136,21549.000
25 nov 202236,3737,0536,1036,7536,75212.900
23 nov 202236,6737,0036,4936,9436,94269.200
22 nov 202236,5536,9336,2936,7436,74416.400
21 nov 202236,3836,9536,1036,5436,54391.700
18 nov 202237,4337,5536,3336,5936,59494.800
17 nov 202237,0137,3136,3736,8436,84550.400
16 nov 202238,7238,8137,4037,7137,71449.300
15 nov 202239,5039,9738,3638,7238,72786.200
14 nov 202238,1140,0537,6538,8138,811.580.300
11 nov 202237,9839,6637,8138,8438,841.572.200
10 nov 202236,2838,1035,9938,1038,10807.200
09 nov 202235,2035,5634,7634,8634,86246.200
08 nov 202235,6636,8935,4035,5235,52886.700
07 nov 202235,2035,6834,2635,6335,63873.900
04 nov 202235,4635,9834,4134,9734,97987.900
04 nov 20220.5 Dividendo
03 nov 202236,2436,2435,0835,2434,74887.400
02 nov 202237,2938,1136,8136,8736,35818.300
01 nov 202237,8638,1337,1337,5136,98767.300
31 ott 202238,3838,4337,4237,7137,17571.000
28 ott 202237,0738,8136,9738,5538,00994.000
27 ott 202236,8637,9336,2037,1736,641.406.600
26 ott 202234,7536,9534,6036,2035,691.757.500
25 ott 202234,4634,6233,6934,5034,011.399.800
24 ott 202234,6634,6934,0634,5034,01925.800
21 ott 202233,0034,4632,7334,2533,76861.700
20 ott 202233,0933,6532,6232,7432,28501.500
19 ott 202233,3133,8732,7133,0032,53638.000
18 ott 202233,8534,2833,4833,5533,07747.800
17 ott 202232,6333,1332,2632,9432,47724.500
14 ott 202232,8833,4531,7431,9431,49664.400
13 ott 202230,6733,2030,2132,7532,29877.800
12 ott 202231,8332,0231,2231,2830,84865.900
11 ott 202231,9832,3731,1731,8431,39635.900
10 ott 202232,6132,9631,9432,1831,72475.900
07 ott 202232,7232,8332,1132,4131,95550.500
06 ott 202233,7534,0833,0233,0232,55657.200
05 ott 202233,8734,2033,2333,9933,51744.100
04 ott 202233,0334,8333,0334,4533,96842.500
03 ott 202232,4333,2031,6432,4131,95773.500
30 set 202231,9232,7731,7531,8331,38924.300
29 set 202232,2532,2831,5131,8531,40830.900
28 set 202232,0432,9231,9032,6832,221.174.900
27 set 202233,3433,5531,3831,9631,511.032.300
26 set 202233,1933,8032,8832,9532,48643.500
23 set 202234,7034,8333,0133,4733,001.011.600
22 set 202235,7935,9334,8035,2934,79609.900
21 set 202236,3736,9435,6535,6935,18628.200
20 set 202236,7936,9035,8536,0935,58530.900
19 set 202235,5937,2835,5337,0836,55685.100
16 set 202236,7436,7435,5236,0535,541.100.000
15 set 202236,6337,9236,5937,2236,69758.600
14 set 202236,6137,5036,2336,7736,25792.200
13 set 202237,4537,5136,3136,5135,99697.200
12 set 202238,3839,0538,2838,4937,94504.600
09 set 202237,7238,7137,6138,1037,56708.000
08 set 202236,4637,6336,3337,3536,82639.100
07 set 202235,5637,1335,5636,7936,27599.300
06 set 202235,9536,2135,0135,8935,38579.700
02 set 202236,7137,0735,6835,7635,25651.500
01 set 202235,9436,5035,5236,1935,68509.600
31 ago 202236,6136,8535,9936,3535,83651.800
30 ago 202236,6937,1236,1336,2635,751.116.600
29 ago 202236,4936,9836,2836,3935,871.038.500
26 ago 202238,6638,7936,8336,8536,33643.900
25 ago 202237,7438,7337,7438,6838,13518.100
24 ago 202237,5338,1537,5337,5837,05488.700
23 ago 202237,0238,0037,0237,5236,99517.100
22 ago 202237,4337,7037,0237,1636,63591.400
19 ago 202238,8038,8938,0638,0637,52378.700
18 ago 202238,7639,0538,5638,9838,43410.700
17 ago 202238,7039,1138,5138,9438,39385.100
16 ago 202238,8539,5538,8139,2638,70422.700
15 ago 202239,4939,5339,0639,0838,53318.700
12 ago 202239,5639,6638,8139,6639,10349.700
11 ago 202239,0039,4838,8439,1038,55445.900
10 ago 202238,0039,1137,9838,8538,30608.500
09 ago 202237,3837,5736,9637,2736,74475.600
08 ago 202237,4437,8637,2337,5937,06730.200
05 ago 202237,3837,7736,9837,2736,74527.100
05 ago 20220.5 Dividendo
04 ago 202238,6738,7938,1038,2137,17547.800
03 ago 202238,3139,0638,3038,6637,61858.000
02 ago 202237,7538,5037,3237,8336,81679.000
01 ago 202237,0837,9736,4637,8336,81677.700
29 lug 202236,7738,1736,6237,6736,651.032.800
28 lug 202234,5936,7234,3536,5935,60856.500
27 lug 202234,3034,8533,8934,6133,67679.100
26 lug 202234,3034,4333,6434,0333,11305.500
25 lug 202235,2835,3134,3134,5933,65299.600
*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...