Italia markets open in 6 hours 29 minutes

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
240,57+2,77 (+1,16%)
Alla chiusura: 4:00PM EST

240,57 0,00 (0,00%)
Dopo ore: 5:22PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 2021237,52245,72236,80240,57240,57597.852
05 mar 2021237,77238,82230,89237,80237,80661.400
04 mar 2021238,30241,05232,52234,90234,90684.100
03 mar 2021243,26244,21238,75239,92239,92514.100
02 mar 2021244,37246,92241,79243,65243,65776.100
01 mar 2021242,00247,28241,18241,50241,50865.000
26 feb 2021237,38241,68234,26239,91239,911.121.600
25 feb 2021242,30244,74235,03236,53236,53779.300
24 feb 2021239,72246,98236,49244,50244,501.031.200
23 feb 2021244,52252,27237,69247,15247,151.628.800
22 feb 2021243,77245,80240,34243,86243,86719.900
19 feb 2021243,76247,22241,12246,38246,381.144.000
18 feb 2021241,69243,38238,25242,82242,82590.900
17 feb 2021236,00252,45235,38242,95242,951.395.500
16 feb 2021237,06239,15233,18236,37236,371.073.800
12 feb 2021238,79242,31236,81238,26238,26890.100
11 feb 2021235,00239,50228,01237,21237,211.181.100
10 feb 2021228,98232,13227,80229,20229,20647.600
09 feb 2021225,72228,28223,36226,78226,78732.200
08 feb 2021228,82229,68223,51225,97225,97642.300
05 feb 2021225,85227,21224,20226,55226,55528.100
04 feb 2021227,23230,15223,39223,78223,78651.500
03 feb 2021233,08233,47225,34227,99227,99532.100
02 feb 2021236,53237,75233,38233,39233,39643.700
01 feb 2021229,68237,88229,10234,41234,41914.300
29 gen 2021221,84234,30219,90228,91228,91931.700
28 gen 2021216,10221,43215,37219,79219,79764.600
27 gen 2021218,78219,99212,85214,81214,81872.400
26 gen 2021225,32226,34221,95221,97221,97505.500
25 gen 2021229,83229,83223,31225,44225,44711.800
22 gen 2021228,85229,16226,69228,90228,90612.300
21 gen 2021228,61230,77227,61228,45228,45635.000
20 gen 2021226,00230,00224,80229,91229,91811.900
19 gen 2021226,35227,32221,10225,74225,74925.900
15 gen 2021219,88223,81218,09223,71223,71628.200
14 gen 2021221,11222,14219,54220,20220,20553.500
13 gen 2021219,82222,28219,69220,06220,06656.100
12 gen 2021217,00220,50216,76220,20220,20676.200
11 gen 2021213,53217,20212,61217,00217,00651.800
08 gen 2021217,51219,15210,14213,55213,55858.600
07 gen 2021218,74220,35216,92218,29218,29635.500
06 gen 2021207,27218,46207,27217,15217,15756.100
05 gen 2021205,99210,12205,33208,78208,78639.200
04 gen 2021203,31205,43200,68204,88204,88789.300
31 dic 2020201,15203,73200,46203,55203,55372.200
30 dic 2020202,51203,50200,99201,51201,51398.800
29 dic 2020202,97203,76200,82202,20202,20568.900
28 dic 2020205,39206,30201,47202,52202,52824.900
24 dic 2020205,00205,00202,74203,87203,87206.000
23 dic 2020203,17204,78202,55204,06204,06434.000
22 dic 2020204,74205,21202,45203,39203,39392.000
21 dic 2020202,49205,07201,10204,92204,92585.600
18 dic 2020202,27205,35201,56205,11205,111.261.500
17 dic 2020203,21203,42201,21202,69202,69699.400
16 dic 2020207,00207,75201,27201,97201,97865.600
15 dic 2020205,61206,29204,19205,77205,77526.900
14 dic 2020205,28207,49204,11204,11204,11851.100
11 dic 2020206,57207,49202,67204,16204,16870.100
10 dic 2020202,84208,30202,33207,59207,59795.500
09 dic 2020201,91202,63199,69202,37202,37506.100
08 dic 2020196,55202,67196,55202,10202,10633.500
07 dic 2020197,99199,96196,06197,33197,33625.800
04 dic 2020197,00199,26195,91198,85198,851.078.800
03 dic 2020199,33200,44195,88196,64196,64822.400
02 dic 2020201,46202,65198,03198,84198,84410.800
01 dic 2020201,18202,78199,59201,46201,46412.000
30 nov 2020200,00201,61197,82199,84199,84582.900
27 nov 2020197,88200,95196,99200,00200,00216.800
25 nov 2020199,00199,35195,39196,46196,46518.400
24 nov 2020199,52200,96196,93198,76198,76578.500
23 nov 2020204,42205,69198,07198,37198,37613.300
20 nov 2020198,58205,68198,58202,73202,73763.000
19 nov 2020199,59200,80197,02198,77198,77539.900
18 nov 2020205,66206,04198,62199,03199,03626.400
17 nov 2020202,15205,42200,31204,77204,77678.100
16 nov 2020201,60206,49196,44204,50204,50711.800
13 nov 2020202,91203,56199,33199,59199,59658.600
12 nov 2020204,06204,68199,95201,54201,54499.700
11 nov 2020203,19206,07202,01203,50203,50635.800
10 nov 2020199,86201,50192,79201,16201,161.001.900
09 nov 2020210,50211,37194,50198,55198,551.509.300
06 nov 2020214,59217,76213,46213,93213,93535.500
05 nov 2020215,01218,77213,08214,42214,42602.000
04 nov 2020212,00216,20210,46211,71211,71980.800
03 nov 2020209,16212,25208,94210,49210,49781.800
02 nov 2020204,39207,80202,24207,23207,23693.500
30 ott 2020198,96200,27196,13199,77199,77534.000
29 ott 2020203,71204,00195,56199,52199,52885.800
28 ott 2020203,22208,20201,93204,00204,00613.400
27 ott 2020202,51212,47201,93206,49206,491.147.600
26 ott 2020205,26205,65200,07201,96201,96788.500
23 ott 2020206,99211,21206,09207,49207,49677.400
22 ott 2020204,57205,66201,86205,26205,26610.000
21 ott 2020204,61206,19203,03203,16203,16652.200
20 ott 2020201,43207,03201,43205,21205,21917.900
19 ott 2020198,87201,28198,40199,91199,91613.300
16 ott 2020194,52202,36194,39199,09199,09761.500
15 ott 2020191,32193,89190,00192,74192,74457.700
14 ott 2020195,02197,09191,55192,87192,87383.600
13 ott 2020192,11195,56191,22194,25194,25557.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...