Mail

LAZ - Lazard Ltd

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	28,15	28,90	28,09	28,76	28,76	848.500
25 mag 2023	28,34	28,71	27,73	28,15	28,15	890.700
24 mag 2023	28,91	28,98	28,17	28,48	28,48	404.200
23 mag 2023	28,95	29,42	28,85	29,08	29,08	707.400
22 mag 2023	28,26	29,24	28,07	29,10	29,10	973.400
19 mag 2023	29,00	29,00	28,10	28,26	28,26	543.600
18 mag 2023	28,58	28,79	28,10	28,72	28,72	452.200
17 mag 2023	28,50	28,64	28,28	28,56	28,56	689.300
16 mag 2023	28,60	28,87	28,06	28,24	28,24	404.000
15 mag 2023	28,77	29,05	28,50	28,79	28,79	428.300
12 mag 2023	28,72	29,15	28,37	28,65	28,65	426.500
11 mag 2023	28,60	28,64	27,89	28,53	28,53	613.200
10 mag 2023	29,08	29,23	27,71	28,89	28,89	1.171.000
09 mag 2023	28,58	28,93	28,15	28,82	28,82	1.029.300
08 mag 2023	28,97	29,08	28,56	28,82	28,82	455.200
05 mag 2023	29,38	29,77	28,53	28,88	28,88	886.900
05 mag 2023	0.5 Dividendo
04 mag 2023	29,50	29,55	28,50	29,36	28,86	683.400
03 mag 2023	30,12	30,41	29,54	29,81	29,30	741.600
02 mag 2023	30,91	30,91	30,00	30,22	29,71	709.100
01 mag 2023	31,11	31,76	30,68	31,17	30,64	878.600
28 apr 2023	31,75	32,05	29,82	31,30	30,77	2.507.500
27 apr 2023	32,25	32,59	31,77	32,31	31,76	1.571.500
26 apr 2023	33,58	33,83	32,20	32,40	31,85	654.100
25 apr 2023	34,41	34,61	33,72	33,81	33,23	564.200
24 apr 2023	35,19	35,50	34,56	34,78	34,19	264.900
21 apr 2023	34,80	35,56	34,66	35,25	34,65	482.300
20 apr 2023	34,62	35,33	34,58	34,70	34,11	523.900
19 apr 2023	34,39	35,12	34,30	34,84	34,25	513.900
18 apr 2023	34,46	34,62	33,78	34,55	33,96	502.700
17 apr 2023	33,77	34,66	33,65	34,32	33,74	1.091.200
14 apr 2023	33,02	33,90	32,90	33,86	33,28	913.800
13 apr 2023	32,43	32,84	32,23	32,73	32,17	494.900
12 apr 2023	32,94	32,94	32,04	32,29	31,74	388.200
11 apr 2023	31,50	32,05	31,29	32,04	31,49	436.600
10 apr 2023	31,03	31,47	30,99	31,27	30,74	637.100
06 apr 2023	31,63	31,77	31,27	31,34	30,81	287.500
05 apr 2023	31,45	31,71	30,95	31,51	30,97	608.700
04 apr 2023	32,49	32,49	31,18	31,77	31,23	484.900
03 apr 2023	33,25	33,25	32,28	32,56	32,01	446.500
31 mar 2023	32,42	33,12	31,95	33,11	32,55	629.400
30 mar 2023	32,98	32,98	31,86	32,20	31,65	648.000
29 mar 2023	32,55	32,68	31,77	32,62	32,06	500.900
28 mar 2023	33,00	33,00	32,02	32,31	31,76	667.300
27 mar 2023	33,44	33,48	32,83	33,09	32,53	631.300
24 mar 2023	32,90	33,04	31,89	32,73	32,17	788.100
23 mar 2023	34,00	34,44	33,31	33,50	32,93	611.300
22 mar 2023	34,50	34,82	33,68	33,76	33,19	442.300
21 mar 2023	34,37	34,79	33,99	34,51	33,92	685.700
20 mar 2023	33,14	33,66	32,99	33,43	32,86	852.000
17 mar 2023	32,82	33,12	32,37	32,72	32,16	2.056.900
16 mar 2023	32,25	33,74	31,97	33,41	32,84	750.200
15 mar 2023	32,14	32,95	31,58	32,50	31,95	1.103.500
14 mar 2023	34,40	34,74	32,64	33,20	32,63	830.700
13 mar 2023	33,34	34,47	32,63	33,18	32,61	918.900
10 mar 2023	34,74	35,42	33,72	34,29	33,71	1.157.000
09 mar 2023	37,20	37,25	35,74	35,94	35,33	696.900
08 mar 2023	37,12	37,60	36,88	37,37	36,73	519.000
07 mar 2023	37,50	37,81	36,88	37,00	36,37	612.300
06 mar 2023	37,71	38,18	37,60	37,63	36,99	1.005.600
03 mar 2023	37,81	38,27	37,68	38,02	37,37	1.295.700
02 mar 2023	37,33	38,06	37,18	38,00	37,35	979.200
01 mar 2023	37,21	38,44	37,15	38,25	37,60	984.700
28 feb 2023	37,20	38,11	37,00	37,36	36,72	1.086.700
27 feb 2023	37,33	37,70	37,09	37,22	36,59	963.200
24 feb 2023	36,47	36,83	36,10	36,80	36,17	402.800
23 feb 2023	36,59	37,18	36,44	36,98	36,35	370.500
22 feb 2023	36,36	36,76	36,12	36,42	35,80	341.700
21 feb 2023	37,06	37,23	36,10	36,25	35,63	427.900
17 feb 2023	37,18	37,74	36,86	37,68	37,04	309.200
16 feb 2023	37,39	37,82	36,94	37,19	36,56	466.100
15 feb 2023	37,44	38,15	37,32	37,87	37,23	623.500
14 feb 2023	38,29	38,33	37,31	37,85	37,21	456.900
13 feb 2023	37,64	38,39	37,64	38,29	37,64	637.200
10 feb 2023	37,31	38,36	37,02	37,82	37,18	1.165.800
10 feb 2023	0.5 Dividendo
09 feb 2023	38,53	38,61	37,49	37,77	36,64	924.100
08 feb 2023	38,34	38,89	37,83	38,21	37,06	632.400
07 feb 2023	38,83	39,31	38,52	38,75	37,59	770.900
06 feb 2023	39,80	40,00	38,76	39,08	37,91	764.200
03 feb 2023	40,07	40,66	39,79	40,42	39,21	1.011.100
02 feb 2023	41,00	43,44	40,20	40,85	39,62	1.927.900
01 feb 2023	39,83	41,17	39,11	41,16	39,92	1.029.500
31 gen 2023	40,13	40,53	39,57	40,08	38,88	894.400
30 gen 2023	40,50	41,27	40,22	40,37	39,16	350.500
27 gen 2023	40,61	41,51	40,51	40,89	39,66	443.300
26 gen 2023	40,15	40,81	39,87	40,69	39,47	483.700
25 gen 2023	39,06	40,10	38,94	39,91	38,71	581.500
24 gen 2023	40,00	40,67	39,57	39,57	38,38	450.800
23 gen 2023	39,99	40,49	39,64	40,13	38,92	394.300
20 gen 2023	39,17	39,99	38,88	39,99	38,79	422.900
19 gen 2023	38,41	38,94	38,29	38,88	37,71	512.300
18 gen 2023	39,02	39,93	38,93	38,99	37,82	557.800
17 gen 2023	38,76	39,58	38,76	39,00	37,83	770.600
13 gen 2023	37,73	38,76	37,73	38,65	37,49	264.400
12 gen 2023	38,54	38,54	37,43	38,09	36,95	528.100
11 gen 2023	37,25	38,31	36,79	38,24	37,09	460.500
10 gen 2023	36,56	37,59	36,37	37,21	36,09	482.200
09 gen 2023	36,84	37,97	36,71	36,74	35,64	763.000
06 gen 2023	36,14	36,79	35,95	36,57	35,47	535.000
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...