Laboratory Corporation of America Holdings (L1CA34)

L1CA34
🏛️ Brasilien →
376.62
Letzte Aktualisierung: 2025-09-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 273.19 273.46 273.19 273.46 0.0M
2023-12-27 270.51 270.51 270.51 270.51 0.0M
2023-12-22 271.04 271.04 271.04 271.04 0.0M
2023-12-21 268.66 268.66 268.66 268.66 0.0M
2023-12-19 269.48 269.48 269.48 269.48 0.0M
2023-12-18 267.29 267.29 267.29 267.29 0.0M
2023-12-15 268.63 268.63 268.63 268.63 0.0M
2023-12-14 271.01 271.01 271.01 271.01 0.0M
2023-12-13 268.62 268.62 268.62 268.62 0.0M
2023-12-12 268.09 268.09 268.09 268.09 0.0M
2023-12-11 265.14 265.14 265.14 265.14 0.0M
2023-12-08 265.95 265.95 265.95 265.95 0.0M
2023-12-07 265.14 265.14 265.14 265.14 0.0M
2023-12-06 265.95 265.95 265.95 265.95 0.0M
2023-12-04 270.51 272.11 270.51 272.11 0.0M
2023-12-01 265.68 265.68 265.68 265.68 0.0M
2023-11-30 262.81 262.81 262.81 262.81 0.0M
2023-11-29 257.13 257.13 257.13 257.13 0.0M
2023-11-28 259.72 259.72 259.72 259.72 0.0M
2023-11-27 259.71 259.71 259.71 259.71 0.0M
2023-11-24 259.59 259.59 259.59 259.59 0.0M
2023-11-21 257.39 257.39 257.39 257.39 0.0M
2023-11-20 256.87 256.87 255.07 255.07 0.0M
2023-11-17 257.91 257.91 257.91 257.91 0.0M
2023-11-16 254.43 254.43 254.43 254.43 0.0M
2023-11-14 250.72 250.72 250.72 250.72 0.0M
2023-11-13 248.48 248.48 248.48 248.48 0.0M
2023-11-10 250.90 250.90 250.90 250.90 0.0M
2023-11-08 250.22 250.22 250.22 250.22 0.0M
2023-11-07 252.21 252.21 252.21 252.21 0.0M
2023-11-06 253.41 253.41 253.41 253.41 0.0M
2023-11-03 255.43 255.43 255.43 255.43 0.0M
2023-11-01 248.84 252.83 248.84 252.83 0.0M
2023-10-30 246.89 246.89 246.89 246.89 0.0M
2023-10-27 247.75 247.75 247.75 247.75 0.0M
2023-10-26 255.55 255.55 255.55 255.55 0.0M
2023-10-25 244.41 244.41 244.41 244.41 0.0M
2023-10-24 246.64 246.64 246.64 246.64 0.0M
2023-10-19 249.94 249.94 249.94 249.94 0.0M
2023-10-18 252.90 252.90 252.90 252.90 0.0M
2023-10-17 253.81 253.81 253.81 253.81 0.0M
2023-10-16 252.07 252.07 252.07 252.07 0.0M
2023-10-13 253.32 253.32 253.32 253.32 0.0M
2023-10-11 248.78 248.78 248.78 248.78 0.0M
2023-10-10 253.67 253.67 253.67 253.67 0.0M
2023-10-09 258.27 258.27 258.27 258.27 0.0M
2023-10-06 257.28 257.28 257.28 257.28 0.0M
2023-10-05 255.99 255.99 255.99 255.99 0.0M
2023-10-04 256.71 256.71 256.71 256.71 0.0M
2023-10-03 254.56 254.56 253.67 253.67 0.0M
2023-10-02 248.12 248.12 248.12 248.12 0.0M
2023-09-29 251.63 251.63 251.63 251.63 0.0M
2023-09-28 253.93 253.93 253.93 253.93 0.0M
2023-09-27 256.32 256.32 256.32 256.32 0.0M
2023-09-26 253.67 253.67 253.67 253.67 0.0M
2023-09-25 254.81 254.81 254.81 254.81 0.0M
2023-09-21 251.59 251.59 251.59 251.59 0.0M
2023-09-20 245.40 248.12 245.40 248.12 0.0M
2023-09-19 245.81 245.81 245.81 245.81 0.0M
2023-09-18 242.25 242.25 242.25 242.25 0.0M
2023-09-15 244.80 244.80 244.80 244.80 0.0M
2023-09-14 246.77 247.23 246.64 247.23 0.0M
2023-09-13 248.51 248.51 248.51 248.51 0.0M
2023-09-12 247.38 247.38 247.38 247.38 0.0M
2023-09-11 248.50 249.28 248.50 249.28 0.0M
2023-09-09 254.28 254.28 254.28 254.28 0.0M
2023-09-08 251.87 251.87 251.87 251.87 0.0M
2023-09-06 251.65 251.65 251.65 251.65 0.0M
2023-09-05 252.38 252.51 251.87 251.87 0.0M
2023-09-04 254.68 254.68 254.68 254.68 0.0M
2023-09-02 255.07 255.07 255.07 255.07 0.0M
2023-09-01 252.35 252.65 252.20 252.65 0.0M
2023-08-31 255.10 255.10 255.10 255.10 0.0M
2023-08-30 255.99 255.99 255.99 255.99 0.0M
2023-08-29 253.67 253.67 253.36 253.65 0.0M
2023-08-28 255.99 255.99 255.99 255.99 0.0M
2023-08-25 256.36 256.36 256.36 256.36 0.0M
2023-08-24 256.19 256.19 256.19 256.19 0.0M
2023-08-23 258.23 259.15 258.23 259.15 0.0M
2023-08-22 263.96 263.96 263.96 263.96 0.0M
2023-08-21 266.54 266.54 266.54 266.54 0.0M
2023-08-18 264.02 264.49 264.02 264.49 0.0M
2023-08-17 261.74 261.74 261.74 261.74 0.0M
2023-08-16 265.11 265.11 265.11 265.11 0.0M
2023-08-08 259.88 259.88 259.88 259.88 0.0M
2023-08-07 258.78 258.78 258.78 258.78 0.0M
2023-08-04 263.61 263.61 259.45 262.58 0.0M
2023-08-03 258.39 258.39 258.39 258.39 0.0M
2023-08-02 253.94 253.94 253.94 253.94 0.0M
2023-08-01 252.03 252.03 252.03 252.03 0.0M
2023-07-28 251.28 251.48 251.28 251.28 0.0M
2023-07-27 253.17 254.10 252.98 254.10 0.0M
2023-07-26 256.42 256.42 255.21 255.39 0.0M
2023-07-25 260.06 260.78 259.76 260.78 0.0M
2023-07-24 257.33 257.44 257.32 257.44 0.0M
2023-07-21 258.42 259.24 258.42 259.24 0.0M
2023-07-20 256.35 259.78 256.35 259.78 0.0M
2023-07-19 256.35 256.35 256.35 256.35 0.0M
2023-07-18 251.55 251.55 251.55 251.55 0.0M
2023-07-17 253.64 253.64 252.48 252.48 0.0M
2023-07-14 253.64 253.64 253.64 253.64 0.0M
2023-06-30 276.69 287.57 276.69 287.57 0.0M
2023-06-29 276.69 276.69 276.69 276.69 0.0M
2023-06-28 276.69 279.91 276.69 276.69 0.0M
2023-06-27 276.69 276.69 276.69 276.69 0.0M
2023-06-26 283.24 283.24 283.24 283.24 0.0M
2023-06-22 272.92 272.92 272.92 272.92 0.0M
2023-06-21 279.67 279.67 278.23 278.23 0.0M
2023-06-20 279.82 279.82 279.22 279.67 0.0M
2023-06-16 283.22 283.22 279.82 279.82 0.0M
2023-06-15 272.42 272.42 272.42 272.42 0.0M
2023-06-14 271.71 273.52 271.71 272.67 0.0M
2023-06-13 273.75 273.75 273.75 273.75 0.0M
2023-06-12 269.83 269.83 269.83 269.83 0.0M
2023-06-09 262.41 262.41 262.41 262.41 0.0M
2023-06-07 267.72 267.72 267.72 267.72 0.0M
2023-06-06 264.24 264.24 264.24 264.24 0.0M
2023-06-05 264.41 264.41 264.41 264.41 0.0M
2023-06-02 267.07 267.45 266.86 266.86 0.0M
2023-06-01 264.41 264.41 264.41 264.41 0.0M
2023-05-31 267.62 267.62 267.08 267.08 0.0M
2023-05-30 263.49 263.49 263.49 263.49 0.0M
2023-05-26 265.37 265.37 265.37 265.37 0.0M
2023-05-25 263.94 263.94 263.94 263.94 0.0M
2023-05-24 263.48 264.07 263.48 264.07 0.0M
2023-05-23 268.95 268.95 268.95 268.95 0.0M
2023-05-22 268.32 268.32 268.32 268.32 0.0M
2023-05-19 269.21 269.21 269.21 269.21 0.0M
2023-05-18 262.94 263.88 262.94 262.94 0.0M
2023-05-17 260.65 263.92 260.65 263.92 0.0M
2023-05-16 267.15 269.67 267.15 269.67 0.0M
2023-05-15 268.61 268.61 268.61 268.61 0.0M
2023-05-12 268.05 268.05 268.05 268.05 0.0M
2023-05-11 267.93 268.34 267.93 268.34 0.0M
2023-05-10 272.58 273.03 272.58 273.03 0.0M
2023-05-09 273.67 273.92 273.47 273.47 0.0M
2023-05-08 274.96 274.96 274.96 274.96 0.0M
2023-05-06 277.37 277.37 277.37 277.37 0.0M
2023-05-05 273.46 273.61 273.01 273.48 0.0M
2023-05-04 273.79 273.79 273.79 273.79 0.0M
2023-05-03 281.59 281.59 281.59 281.59 0.0M
2023-05-02 281.99 281.99 281.48 281.48 0.0M
2023-04-28 278.73 278.73 278.73 278.73 0.0M
2023-04-27 273.83 274.39 273.83 274.39 0.0M
2023-04-26 277.18 277.18 276.90 277.18 0.0M
2023-04-25 276.04 276.04 275.85 275.85 0.0M
2023-04-24 287.84 287.84 287.84 287.84 0.0M
2023-04-20 287.76 288.19 287.54 288.19 0.0M
2023-04-19 287.74 287.74 287.74 287.74 0.0M
2023-04-18 281.53 281.53 281.53 281.53 0.0M
2023-04-17 281.04 281.04 281.04 281.04 0.0M
2023-04-14 278.14 278.14 278.14 278.14 0.0M
2023-04-13 281.16 281.16 281.16 281.16 0.0M
2023-04-12 280.74 280.98 280.28 280.78 0.0M
2023-04-11 287.58 287.58 286.91 287.07 0.0M
2023-04-10 290.51 290.51 290.51 290.51 0.0M
2023-04-06 288.91 288.91 288.91 288.91 0.0M
2023-04-05 292.21 292.31 292.21 292.31 0.0M
2023-04-04 290.22 290.22 290.22 290.22 0.0M
2023-04-03 288.79 288.79 288.79 288.79 0.0M
2023-03-31 286.02 286.08 286.02 286.08 0.0M
2023-03-30 282.02 282.50 282.02 282.50 0.0M
2023-03-29 281.07 281.07 281.07 281.07 0.0M
2023-03-28 280.67 281.36 280.67 281.36 0.0M
2023-03-27 283.05 283.05 282.01 282.01 0.0M
2023-03-24 282.15 282.15 282.15 282.15 0.0M
2023-03-23 279.66 279.66 278.28 278.28 0.0M
2023-03-22 283.93 283.93 283.93 283.93 0.0M
2023-03-20 278.83 278.83 278.83 278.83 0.0M
2023-03-17 278.21 278.21 278.21 278.21 0.0M
2023-03-16 284.31 284.79 284.21 284.79 0.0M
2023-03-15 283.93 283.93 283.04 283.04 0.0M
2023-03-14 286.52 286.52 285.37 285.37 0.0M
2023-03-13 284.47 284.47 284.22 284.40 0.0M
2023-03-10 286.36 286.76 286.36 286.76 0.0M
2023-03-09 285.08 285.08 285.08 285.08 0.0M
2023-03-08 290.76 291.06 290.76 291.06 0.0M
2023-03-07 295.44 295.74 295.26 295.26 0.0M
2023-03-06 301.19 301.68 301.11 301.37 0.0M
2023-03-03 306.67 306.90 306.26 306.26 0.0M
2023-03-02 306.33 306.34 306.18 306.26 0.0M
2023-03-01 305.34 305.34 305.04 305.04 0.0M
2023-02-28 306.44 306.44 306.36 306.36 0.0M
2023-02-27 312.26 312.26 307.68 307.68 0.0M
2023-02-24 310.42 310.42 309.83 309.83 0.0M
2023-02-23 308.40 308.40 308.40 308.40 0.0M
2023-02-22 310.78 310.78 310.78 310.78 0.0M
2023-02-16 330.30 330.30 330.30 330.30 0.0M
2023-02-15 317.03 317.03 317.03 317.03 0.0M
2023-02-14 311.94 311.94 311.94 311.94 0.0M
2023-02-13 314.89 316.61 314.89 316.61 0.0M
2023-02-10 315.21 315.21 315.21 315.21 0.0M
2023-02-09 316.15 316.15 316.15 316.15 0.0M
2023-02-08 314.26 314.26 314.26 314.26 0.0M
2023-02-07 315.16 315.16 315.16 315.16 0.0M
2023-02-06 311.64 311.64 311.64 311.64 0.0M
2023-02-03 314.76 315.51 314.26 314.26 0.0M
2023-02-02 313.95 313.95 313.95 313.95 0.0M
2023-02-01 312.92 312.92 310.45 310.45 0.0M
2023-01-31 313.42 313.61 313.42 313.61 0.0M
2023-01-30 315.83 315.87 315.83 315.87 0.0M
2023-01-27 319.60 319.61 319.60 319.61 0.0M
2023-01-26 315.43 315.43 315.43 315.43 0.0M
2023-01-25 318.24 318.24 318.24 318.24 0.0M
2023-01-24 322.86 322.86 322.86 322.86 0.0M
2023-01-23 327.65 327.65 327.65 327.65 0.0M
2023-01-20 327.00 327.00 327.00 327.00 0.0M
2023-01-19 320.72 320.72 319.52 319.52 0.0M
2023-01-18 319.28 319.28 319.28 319.28 0.0M
2023-01-17 319.20 319.20 319.20 319.20 0.0M
2023-01-13 314.83 314.83 314.83 314.83 0.0M
2023-01-12 315.58 317.67 315.58 317.67 0.0M
2023-01-11 323.39 323.39 323.39 323.39 0.0M
2023-01-10 312.62 312.69 312.12 312.12 0.0M
2023-01-09 316.43 316.43 316.20 316.20 0.0M
2023-01-06 312.54 313.89 312.54 313.89 0.0M
2023-01-05 315.31 315.31 315.31 315.31 0.0M
2023-01-04 322.45 322.45 322.45 322.45 0.0M
2023-01-03 316.34 316.34 316.34 316.34 0.0M