XNYS
Datos históricos de Lazard Inc
Lazard Inc · LAZ
$36.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:29:14 UTC
- Variación en el periodo
- −25.3%
- Máximo
- US$58.75
- 10 de febrero de 2026
- Mínimo
- US$34.76
- 7 de octubre de 2026
- Volumen medio diario
- 1.48 M
Del 13 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 | 36.17 | 36.79 | 35.61 | 36.75 | +2.60% | 933,476.363 |
| 8 oct 2026 | 35.19 | 35.99 | 34.85 | 35.82 | 0.00% | 1.65 M |
| 7 oct 2026 | 35.53 | 35.93 | 34.76 | 35.82 | −1.49% | 1.15 M |
| 6 oct 2026 | 35.27 | 36.96 | 35.27 | 36.36 | +3.06% | 1.91 M |
| 5 oct 2026 | 35.91 | 36.19 | 35.26 | 35.28 | −2.19% | 1.29 M |
| 2 oct 2026 | 36.83 | 37.50 | 35.98 | 36.07 | −1.02% | 1.22 M |
| 1 oct 2026 | 35.60 | 36.73 | 35.28 | 36.44 | +0.58% | 1.49 M |
| 30 sep 2026 | 36.03 | 36.67 | 35.57 | 36.23 | +1.20% | 1.62 M |
| 29 sep 2026 | 35.91 | 36.39 | 35.55 | 35.80 | +0.03% | 1.7 M |
| 28 sep 2026 | 36.26 | 36.78 | 35.35 | 35.79 | −2.53% | 1.9 M |
| 25 sep 2026 | 36.55 | 37.29 | 36.31 | 36.72 | +1.66% | 938,440.224 |
| 24 sep 2026 | 36.57 | 36.79 | 35.56 | 36.12 | −1.90% | 1.37 M |
| 23 sep 2026 | 36.35 | 37.28 | 36.31 | 36.82 | +0.60% | 1.59 M |
| 22 sep 2026 | 36.96 | 37.37 | 35.42 | 36.60 | +0.33% | 2.06 M |
| 21 sep 2026 | 36.72 | 37.11 | 35.37 | 36.48 | +2.04% | 2.5 M |
| 18 sep 2026 | 36.06 | 36.39 | 35.16 | 35.75 | −0.86% | 8.18 M |
| 17 sep 2026 | 37.52 | 37.54 | 35.82 | 36.06 | −1.50% | 3 M |
| 16 sep 2026 | 38.56 | 39.03 | 35.73 | 36.61 | −5.23% | 2.35 M |
| 15 sep 2026 | 39.55 | 39.90 | 37.78 | 38.63 | −2.79% | 2.02 M |
| 14 sep 2026 | 40.25 | 40.80 | 38.65 | 39.74 | −3.31% | 1.56 M |
| 11 sep 2026 | 42.57 | 42.87 | 40.88 | 41.10 | −1.84% | 941,329.079 |
| 10 sep 2026 | 42.57 | 43.56 | 41.84 | 41.87 | −1.87% | 1.13 M |
| 9 sep 2026 | 43.96 | 46.95 | 42.46 | 42.67 | −3.13% | 1.27 M |
| 8 sep 2026 | 44.22 | 44.75 | 43.79 | 44.05 | −2.11% | 1.43 M |
| 4 sep 2026 | 43.83 | 45.20 | 43.46 | 45.00 | +1.51% | 817,242.034 |
| 3 sep 2026 | 43.85 | 44.82 | 43.33 | 44.33 | +3.21% | 769,573.124 |
| 2 sep 2026 | 43.02 | 44.10 | 42.00 | 42.95 | +1.49% | 704,125.162 |
| 1 sep 2026 | 42.37 | 44.08 | 41.97 | 42.32 | −2.11% | 838,805.727 |
| 31 ago 2026 | 43.34 | 43.49 | 42.54 | 43.23 | −0.94% | 1.36 M |
| 28 ago 2026 | 43.10 | 43.99 | 43.02 | 43.64 | +0.97% | 712,192.637 |
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.