Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LH.US
227.00+2.44(+1.08%)(czas lokalny: 16.08.2024 10:56)Laboratory Corp. Of America Holdings
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 222.26 | 225.10 | 220.22 | 221.99 | 469 566 | 0 |
14.08.2024 | 223.93 | 223.93 | 220.42 | 222.81 | 572 252 | 0 |
13.08.2024 | 223.44 | 224.94 | 221.10 | 223.61 | 431 348 | 0 |
12.08.2024 | 226.36 | 226.85 | 222.75 | 223.76 | 393 431 | 0 |
09.08.2024 | 224.30 | 227.12 | 221.89 | 226.46 | 515 293 | 0 |
08.08.2024 | 219.12 | 226.76 | 217.96 | 224.93 | 532 585 | 0 |
07.08.2024 | 225.00 | 225.00 | 219.41 | 221.02 | 1 136 006 | 0 |
06.08.2024 | 229.39 | 232.24 | 225.39 | 228.66 | 655 722 | 0 |
05.08.2024 | 232.00 | 232.93 | 227.66 | 229.22 | 927 347 | 0 |
02.08.2024 | 232.70 | 238.47 | 232.68 | 236.00 | 1 194 612 | 0 |
01.08.2024 | 220.00 | 234.08 | 219.20 | 233.39 | 1 680 230 | 0 |
31.07.2024 | 212.83 | 217.33 | 209.54 | 215.44 | 843 161 | 0 |
30.07.2024 | 210.94 | 214.74 | 210.11 | 213.06 | 671 410 | 0 |
29.07.2024 | 211.97 | 213.35 | 210.65 | 210.75 | 561 454 | 0 |
26.07.2024 | 211.07 | 213.58 | 209.95 | 210.90 | 393 546 | 0 |
25.07.2024 | 210.27 | 215.42 | 209.35 | 209.72 | 440 972 | 0 |
24.07.2024 | 208.44 | 211.72 | 207.88 | 209.49 | 508 995 | 0 |
23.07.2024 | 214.68 | 214.68 | 205.98 | 207.09 | 725 480 | 0 |
22.07.2024 | 211.99 | 216.53 | 211.45 | 214.34 | 588 694 | 0 |
19.07.2024 | 216.32 | 216.32 | 210.27 | 211.37 | 578 157 | 0 |
18.07.2024 | 214.36 | 218.23 | 213.18 | 214.65 | 461 005 | 0 |
17.07.2024 | 216.38 | 219.73 | 215.74 | 215.78 | 524 533 | 0 |
16.07.2024 | 208.27 | 216.72 | 208.27 | 216.50 | 590 772 | 0 |
15.07.2024 | 206.16 | 210.87 | 206.62 | 207.49 | 403 778 | 0 |
12.07.2024 | 207.27 | 210.29 | 205.95 | 206.17 | 489 429 | 0 |
11.07.2024 | 201.94 | 206.50 | 200.90 | 206.25 | 597 605 | 0 |
10.07.2024 | 199.68 | 200.76 | 198.76 | 200.37 | 383 184 | 0 |
09.07.2024 | 201.70 | 202.95 | 199.35 | 199.35 | 582 332 | 0 |
08.07.2024 | 204.00 | 204.90 | 202.06 | 202.96 | 469 968 | 0 |
05.07.2024 | 204.63 | 206.34 | 202.25 | 204.58 | 308 175 | 0 |
03.07.2024 | 203.29 | 204.55 | 200.75 | 203.86 | 408 054 | 0 |
02.07.2024 | 203.13 | 203.92 | 201.86 | 202.73 | 420 831 | 0 |
01.07.2024 | 204.52 | 207.51 | 201.72 | 203.13 | 539 870 | 0 |
28.06.2024 | 205.18 | 205.47 | 201.82 | 203.51 | 706 145 | 0 |
27.06.2024 | 202.99 | 205.00 | 202.51 | 204.90 | 464 947 | 0 |
26.06.2024 | 206.63 | 206.63 | 202.69 | 203.24 | 500 384 | 0 |
25.06.2024 | 207.35 | 208.32 | 206.17 | 207.84 | 599 620 | 0 |
24.06.2024 | 205.88 | 209.41 | 204.47 | 208.00 | 638 035 | 0 |
21.06.2024 | 207.88 | 208.08 | 204.06 | 205.25 | 1 070 223 | 0 |
20.06.2024 | 205.10 | 208.30 | 204.24 | 207.38 | 974 385 | 0 |
18.06.2024 | 201.10 | 206.50 | 206.50 | 206.50 | 898 878 | 0 |
17.06.2024 | 198.66 | 201.68 | 198.07 | 201.56 | 604 225 | 0 |
14.06.2024 | 197.91 | 200.10 | 195.03 | 199.88 | 716 109 | 0 |
13.06.2024 | 195.42 | 196.76 | 192.38 | 196.48 | 632 442 | 0 |
12.06.2024 | 198.66 | 200.00 | 196.15 | 196.36 | 626 338 | 0 |
11.06.2024 | 195.69 | 197.46 | 195.10 | 197.42 | 464 836 | 0 |
10.06.2024 | 196.10 | 196.56 | 192.50 | 195.92 | 513 531 | 0 |
07.06.2024 | 197.83 | 199.21 | 195.84 | 196.60 | 470 995 | 0 |
06.06.2024 | 196.94 | 199.71 | 196.52 | 198.41 | 429 666 | 0 |
05.06.2024 | 196.75 | 199.54 | 195.77 | 198.00 | 662 732 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus