XNAS
Datos históricos de Lamar Advertising Company
Lamar Advertising Company · LAMR
$146.53
▼ -0.06 (-0.04%)
Última operación · 10/10/2026, 18:36:49 UTC
- Variación en el periodo
- +24.85%
- Máximo
- US$166.33
- 29 de julio de 2026
- Mínimo
- US$114.45
- 31 de octubre de 2025
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 146.52 | 147.32 | 145.88 | 146.47 | +0.53% | 382,422.021 |
| 8 oct 2026 | 143.38 | 146.18 | 142.69 | 145.70 | +1.72% | 870,450.312 |
| 7 oct 2026 | 144.25 | 145.45 | 142.64 | 143.24 | −1.04% | 471,090.459 |
| 6 oct 2026 | 143.62 | 145.05 | 143.00 | 144.74 | +0.56% | 548,287.554 |
| 5 oct 2026 | 144.12 | 145.32 | 142.45 | 143.93 | −0.13% | 897,445.246 |
| 2 oct 2026 | 143.92 | 146.26 | 143.21 | 144.12 | +0.54% | 727,717.21 |
| 1 oct 2026 | 143.78 | 146.14 | 141.68 | 143.34 | −0.53% | 646,556.909 |
| 30 sep 2026 | 146.79 | 146.79 | 143.85 | 144.11 | −1.27% | 593,911.787 |
| 29 sep 2026 | 145.03 | 146.62 | 143.79 | 145.96 | +0.64% | 465,931.608 |
| 28 sep 2026 | 143.63 | 145.17 | 143.41 | 145.03 | +0.73% | 581,427.73 |
| 25 sep 2026 | 144.18 | 144.18 | 142.38 | 143.98 | +0.19% | 465,631.422 |
| 24 sep 2026 | 144.21 | 144.85 | 142.22 | 143.71 | −0.35% | 511,080.195 |
| 23 sep 2026 | 144.33 | 146.00 | 143.69 | 144.22 | −0.63% | 452,544.163 |
| 22 sep 2026 | 146.58 | 147.13 | 144.86 | 145.13 | −0.65% | 508,440.983 |
| 21 sep 2026 | 145.30 | 146.47 | 145.00 | 146.08 | −0.50% | 480,235.978 |
| 18 sep 2026 | 146.27 | 147.24 | 145.26 | 146.81 | 0.00% | 1.47 M |
| 17 sep 2026 | 147.82 | 148.61 | 146.61 | 146.81 | −0.49% | 447,374.496 |
| 16 sep 2026 | 147.37 | 149.31 | 145.63 | 147.53 | −0.20% | 470,958.846 |
| 15 sep 2026 | 149.78 | 149.88 | 147.02 | 147.82 | −1.31% | 507,213.546 |
| 14 sep 2026 | 149.38 | 149.96 | 148.41 | 149.78 | +0.47% | 331,247.322 |
| 11 sep 2026 | 149.14 | 150.01 | 147.88 | 149.08 | +0.93% | 370,875.652 |
| 10 sep 2026 | 148.67 | 149.45 | 147.21 | 147.70 | −0.76% | 446,446.722 |
| 9 sep 2026 | 150.00 | 150.00 | 148.36 | 148.83 | −0.74% | 345,221.352 |
| 8 sep 2026 | 151.23 | 151.23 | 149.69 | 149.94 | −0.54% | 347,350.031 |
| 4 sep 2026 | 151.21 | 151.92 | 150.51 | 150.76 | −0.52% | 321,981.033 |
| 3 sep 2026 | 152.29 | 152.61 | 151.11 | 151.55 | +0.03% | 298,991.75 |
| 2 sep 2026 | 151.87 | 152.16 | 150.11 | 151.50 | +0.28% | 464,095.387 |
| 1 sep 2026 | 149.94 | 151.50 | 148.97 | 151.08 | +1.39% | 619,112.158 |
| 31 ago 2026 | 149.73 | 150.48 | 147.77 | 149.01 | −0.91% | 394,738.275 |
| 28 ago 2026 | 150.88 | 154.72 | 149.94 | 150.38 | −0.14% | 340,433.901 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.