Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LH.US
242.46+3.41(+1.43%)(czas lokalny: 08.11.2024 16:00)Laboratory Corp of America Holdings
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 239.62 | 243.78 | 239.12 | 242.46 | 54 751 | 0 |
| 07.11.2024 | 234.76 | 240.38 | 233.98 | 239.05 | 45 463 | 0 |
| 06.11.2024 | 230.75 | 234.62 | 228.19 | 234.36 | 34 428 | 0 |
| 05.11.2024 | 225.98 | 229.81 | 225.16 | 229.02 | 42 145 | 0 |
| 04.11.2024 | 228.32 | 229.49 | 225.66 | 227.12 | 27 969 | 0 |
| 01.11.2024 | 230.62 | 230.97 | 227.16 | 227.17 | 42 974 | 0 |
| 31.10.2024 | 229.53 | 230.93 | 227.77 | 228.38 | 40 509 | 0 |
| 30.10.2024 | 228.37 | 231.71 | 228.37 | 230.61 | 41 455 | 0 |
| 29.10.2024 | 227.09 | 230.44 | 226.04 | 228.04 | 43 078 | 0 |
| 28.10.2024 | 228.34 | 230.33 | 225.43 | 227.15 | 28 842 | 0 |
| 25.10.2024 | 229.27 | 231.51 | 227.27 | 228.84 | 94 393 | 0 |
| 24.10.2024 | 225.04 | 239.23 | 224.00 | 230.16 | 107 387 | 0 |
| 23.10.2024 | 221.07 | 226.37 | 219.16 | 219.20 | 75 627 | 0 |
| 22.10.2024 | 213.38 | 222.64 | 213.38 | 220.41 | 48 424 | 0 |
| 21.10.2024 | 215.75 | 216.23 | 213.25 | 214.22 | 66 006 | 0 |
| 18.10.2024 | 213.95 | 216.37 | 213.43 | 215.82 | 19 919 | 0 |
| 17.10.2024 | 216.94 | 216.94 | 214.13 | 215.21 | 15 914 | 0 |
| 16.10.2024 | 215.83 | 218.65 | 215.48 | 216.83 | 18 478 | 0 |
| 15.10.2024 | 216.95 | 220.15 | 216.60 | 216.62 | 31 300 | 0 |
| 14.10.2024 | 216.40 | 217.72 | 215.84 | 216.87 | 16 812 | 0 |
| 11.10.2024 | 216.00 | 217.37 | 215.48 | 216.36 | 39 736 | 0 |
| 10.10.2024 | 215.68 | 215.77 | 213.91 | 214.90 | 33 795 | 0 |
| 09.10.2024 | 213.75 | 215.96 | 212.84 | 215.54 | 39 390 | 0 |
| 08.10.2024 | 213.21 | 213.55 | 211.53 | 212.66 | 19 058 | 0 |
| 07.10.2024 | 214.03 | 215.48 | 211.55 | 212.03 | 28 692 | 0 |
| 04.10.2024 | 214.45 | 216.33 | 214.04 | 215.85 | 20 314 | 0 |
| 03.10.2024 | 219.31 | 219.31 | 214.78 | 215.02 | 20 911 | 0 |
| 02.10.2024 | 217.64 | 219.69 | 217.64 | 219.01 | 14 836 | 0 |
| 01.10.2024 | 222.60 | 222.79 | 219.22 | 219.31 | 17 769 | 0 |
| 30.09.2024 | 222.84 | 223.83 | 221.00 | 223.37 | 318 956 | 0 |
| 27.09.2024 | 221.67 | 225.49 | 219.88 | 222.10 | 450 300 | 0 |
| 26.09.2024 | 218.50 | 222.18 | 218.50 | 220.29 | 582 842 | 0 |
| 25.09.2024 | 221.29 | 221.29 | 217.68 | 218.54 | 274 417 | 0 |
| 24.09.2024 | 223.50 | 223.85 | 219.79 | 220.53 | 257 336 | 0 |
| 23.09.2024 | 224.20 | 225.19 | 222.55 | 224.54 | 331 836 | 0 |
| 20.09.2024 | 223.38 | 224.18 | 220.31 | 222.22 | 894 300 | 0 |
| 19.09.2024 | 228.59 | 229.05 | 223.84 | 224.78 | 419 637 | 0 |
| 18.09.2024 | 226.76 | 230.22 | 226.59 | 226.97 | 399 978 | 0 |
| 17.09.2024 | 226.61 | 229.13 | 226.03 | 227.11 | 458 769 | 0 |
| 16.09.2024 | 222.66 | 226.40 | 222.66 | 226.07 | 426 113 | 0 |
| 13.09.2024 | 220.45 | 223.29 | 220.38 | 221.13 | 395 500 | 0 |
| 12.09.2024 | 218.20 | 220.83 | 214.91 | 220.22 | 421 301 | 0 |
| 11.09.2024 | 219.06 | 219.06 | 213.91 | 218.34 | 398 384 | 0 |
| 10.09.2024 | 226.40 | 228.31 | 214.94 | 220.21 | 643 686 | 0 |
| 09.09.2024 | 225.02 | 228.04 | 224.33 | 226.93 | 576 336 | 0 |
| 06.09.2024 | 227.36 | 229.70 | 223.85 | 223.95 | 358 224 | 0 |
| 05.09.2024 | 228.07 | 228.54 | 224.33 | 227.40 | 275 705 | 0 |
| 04.09.2024 | 230.60 | 232.19 | 227.86 | 227.97 | 254 990 | 0 |
| 03.09.2024 | 229.95 | 231.00 | 228.24 | 229.62 | 249 515 | 0 |
| 30.08.2024 | 229.88 | 231.45 | 227.92 | 229.89 | 488 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
