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
2024-09-23 309.24 309.24 309.04 309.04 0.0M
2024-09-20 304.20 304.20 304.20 304.20 0.0M
2024-09-19 305.66 306.59 305.66 306.59 0.0M
2024-09-18 312.48 312.48 312.48 312.48 0.0M
2024-09-17 311.82 311.82 311.82 311.82 0.0M
2024-09-16 311.55 311.55 311.55 311.55 0.0M
2024-09-13 309.07 309.07 309.07 309.07 0.0M
2024-09-11 307.52 307.52 307.52 307.52 0.0M
2024-09-10 311.48 311.48 311.48 311.48 0.0M
2024-09-06 314.24 314.24 314.24 314.24 0.0M
2024-09-05 318.40 318.40 318.40 318.40 0.0M
2024-09-04 321.28 321.28 321.28 321.28 0.0M
2024-09-03 324.48 324.48 324.48 324.48 0.0M
2024-08-30 323.52 323.52 323.52 323.52 0.0M
2024-08-29 322.88 322.88 322.88 322.88 0.0M
2024-08-28 317.34 317.34 317.34 317.34 0.0M
2024-08-27 320.26 320.26 320.26 320.26 0.0M
2024-08-23 315.79 315.79 315.79 315.79 0.0M
2024-08-22 319.85 319.85 319.85 319.85 0.0M
2024-08-21 313.35 313.35 313.35 313.35 0.0M
2024-08-20 306.89 306.89 306.89 306.89 0.0M
2024-08-19 305.31 305.31 305.31 305.31 0.0M
2024-08-16 311.80 311.80 311.80 311.80 0.0M
2024-08-15 306.83 306.83 306.83 306.83 0.0M
2024-08-14 301.23 301.23 301.23 301.23 0.0M
2024-08-13 306.24 306.24 306.24 306.24 0.0M
2024-08-09 312.42 312.42 312.42 312.42 0.0M
2024-08-08 313.35 313.35 313.35 313.35 0.0M
2024-08-07 311.01 311.01 311.01 311.01 0.0M
2024-08-06 320.16 320.16 320.16 320.16 0.0M
2024-08-05 327.39 327.39 327.39 327.39 0.0M
2024-08-02 338.59 338.59 338.59 338.59 0.0M
2024-08-01 331.88 331.88 331.88 331.88 0.0M
2024-07-31 303.24 303.24 303.24 303.24 0.0M
2024-07-30 298.45 298.45 298.45 298.45 0.0M
2024-07-29 297.85 297.85 297.85 297.85 0.0M
2024-07-26 299.35 299.35 299.35 299.35 0.0M
2024-07-25 297.55 297.55 297.55 297.55 0.0M
2024-07-24 295.74 295.74 295.74 295.74 0.0M
2024-07-23 289.47 289.47 289.47 289.47 0.0M
2024-07-22 299.05 299.05 299.05 299.05 0.0M
2024-07-19 295.16 295.16 295.16 295.16 0.0M
2024-07-18 296.96 296.96 296.96 296.96 0.0M
2024-07-16 293.36 293.36 293.36 293.36 0.0M
2024-07-15 283.31 283.31 283.31 283.31 0.0M
2024-07-12 280.61 280.61 280.61 280.61 0.0M
2024-07-11 279.92 279.92 279.92 279.92 0.0M
2024-07-10 270.49 270.49 270.49 270.49 0.0M
2024-07-09 271.85 271.85 271.85 271.85 0.0M
2024-07-08 277.16 277.16 277.16 277.16 0.0M
2024-07-05 279.67 279.67 279.67 279.67 0.0M
2024-07-03 281.85 281.85 281.85 281.85 0.0M
2024-07-01 283.03 283.03 283.03 283.03 0.0M
2024-06-28 282.19 282.19 280.80 280.80 0.0M
2024-06-27 280.23 280.23 280.23 280.23 0.0M
2024-06-26 279.09 279.09 279.09 279.09 0.0M
2024-06-25 281.63 281.63 281.63 281.63 0.0M
2024-06-24 279.95 279.95 279.95 279.95 0.0M
2024-06-20 281.63 282.19 281.63 282.19 0.0M
2024-06-18 281.00 281.00 281.00 281.00 0.0M
2024-06-17 271.57 271.57 271.57 271.57 0.0M
2024-06-14 267.22 267.22 267.22 267.22 0.0M
2024-06-13 262.95 262.95 262.95 262.95 0.0M
2024-06-12 264.11 264.11 264.11 264.11 0.0M
2024-06-11 262.81 262.81 262.81 262.81 0.0M
2024-06-10 260.99 260.99 260.99 260.99 0.0M
2024-06-07 259.18 259.18 259.18 259.18 0.0M
2024-06-06 260.22 260.22 260.22 260.22 0.0M
2024-06-05 262.03 262.03 262.03 262.03 0.0M
2024-06-04 256.58 256.58 256.58 256.58 0.0M
2024-06-03 255.55 255.55 255.55 255.55 0.0M
2024-05-31 252.79 252.79 252.79 252.79 0.0M
2024-05-29 249.46 249.46 249.46 249.46 0.0M
2024-05-28 254.95 254.95 254.95 254.95 0.0M
2024-05-22 259.16 259.16 259.16 259.16 0.0M
2024-05-20 262.96 262.96 262.96 262.96 0.0M
2024-05-17 267.06 267.06 267.06 267.06 0.0M
2024-05-15 271.94 271.94 271.94 271.94 0.0M
2024-05-14 268.98 268.98 268.98 268.98 0.0M
2024-05-13 270.59 270.59 270.59 270.59 0.0M
2024-05-10 266.29 266.29 266.29 266.29 0.0M
2024-05-09 261.89 261.89 261.89 261.89 0.0M
2024-05-08 254.88 254.88 254.88 254.88 0.0M
2024-05-07 252.55 252.55 252.55 252.55 0.0M
2024-05-06 253.33 253.33 253.33 253.33 0.0M
2024-05-03 254.62 254.62 254.62 254.62 0.0M
2024-05-02 254.62 254.62 254.62 254.62 0.0M
2024-04-30 261.99 261.99 261.99 261.99 0.0M
2024-04-29 260.31 260.31 260.31 260.31 0.0M
2024-04-26 253.33 253.33 253.33 253.33 0.0M
2024-04-25 253.93 253.93 253.93 253.93 0.0M
2024-04-24 264.95 264.95 264.95 264.95 0.0M
2024-04-23 266.36 266.36 266.36 266.36 0.0M
2024-04-22 260.57 260.57 260.57 260.57 0.0M
2024-04-19 260.05 260.05 260.05 260.05 0.0M
2024-04-17 260.38 260.38 260.38 260.38 0.0M
2024-04-16 264.45 265.06 264.45 265.06 0.0M
2024-04-15 261.86 261.86 261.86 261.86 0.0M
2024-04-12 261.09 261.09 261.09 261.09 0.0M
2024-04-11 261.86 261.86 261.86 261.86 0.0M
2024-04-10 261.35 261.35 261.35 261.35 0.0M
2024-04-09 263.42 263.42 263.42 263.42 0.0M
2024-04-08 265.22 265.22 265.22 265.22 0.0M
2024-04-05 265.49 265.49 265.49 265.49 0.0M
2024-04-04 264.95 264.95 264.95 264.95 0.0M
2024-04-03 266.29 266.29 266.29 266.29 0.0M
2024-04-02 269.79 269.79 264.68 266.83 0.0M
2024-04-01 273.55 273.55 273.55 273.55 0.0M
2024-03-28 273.28 273.28 273.28 273.28 0.0M
2024-03-27 268.17 268.17 268.17 268.17 0.0M
2024-03-25 264.41 264.41 264.41 264.41 0.0M
2024-03-23 265.46 265.46 265.46 265.46 0.0M
2024-03-22 264.19 264.19 264.19 264.19 0.0M
2024-03-21 260.05 260.05 260.05 260.05 0.0M
2024-03-20 258.77 258.77 258.77 258.77 0.0M
2024-03-18 260.31 260.31 260.31 260.31 0.0M
2024-03-15 259.79 259.79 259.79 259.79 0.0M
2024-03-14 259.04 259.04 259.04 259.04 0.0M
2024-03-13 266.83 266.83 266.83 266.83 0.0M
2024-03-12 268.71 268.71 268.71 268.71 0.0M
2024-03-11 270.59 270.59 270.59 270.59 0.0M
2024-03-08 271.13 271.13 271.13 271.13 0.0M
2024-03-07 270.06 270.06 270.06 270.06 0.0M
2024-03-06 268.71 268.71 268.71 268.71 0.0M
2024-03-04 270.06 270.06 270.06 270.06 0.0M
2024-03-01 268.44 268.44 268.44 268.44 0.0M
2024-02-29 266.56 266.56 266.56 266.56 0.0M
2024-02-28 266.56 266.56 266.56 266.56 0.0M
2024-02-27 264.68 264.68 264.68 264.68 0.0M
2024-02-26 269.80 269.80 269.80 269.80 0.0M
2024-02-23 270.51 270.51 270.51 270.51 0.0M
2024-02-22 267.98 267.98 267.98 267.98 0.0M
2024-02-21 265.41 265.41 265.41 265.41 0.0M
2024-02-20 264.88 264.88 264.88 264.88 0.0M
2024-02-16 268.30 268.30 268.30 268.30 0.0M
2024-02-15 275.48 275.48 275.48 275.48 0.0M
2024-02-14 278.86 278.86 278.86 278.86 0.0M
2024-02-09 274.96 274.96 274.96 274.96 0.0M
2024-02-08 275.24 275.24 275.24 275.24 0.0M
2024-02-06 274.26 274.26 274.26 274.26 0.0M
2024-02-02 272.46 272.46 272.46 272.46 0.0M
2024-02-01 272.46 272.46 272.46 272.46 0.0M
2024-01-31 272.81 272.81 272.81 272.81 0.0M
2024-01-30 279.19 279.19 279.19 279.19 0.0M
2024-01-29 276.63 276.63 276.63 276.63 0.0M
2024-01-25 276.52 276.52 276.52 276.52 0.0M
2024-01-24 274.96 274.96 274.96 274.96 0.0M
2024-01-23 277.91 277.91 277.91 277.91 0.0M
2024-01-22 278.34 278.34 278.34 278.34 0.0M
2024-01-19 278.02 278.02 278.02 278.02 0.0M
2024-01-18 276.63 276.63 276.63 276.63 0.0M
2024-01-17 272.65 272.65 272.65 272.65 0.0M
2024-01-16 269.09 269.97 269.09 269.97 0.0M
2024-01-12 270.31 270.31 270.31 270.31 0.0M
2024-01-11 267.74 268.85 267.74 268.85 0.0M
2024-01-09 275.28 275.28 275.28 275.28 0.0M
2024-01-05 274.96 274.96 274.96 274.96 0.0M
2024-01-04 273.37 273.37 273.37 273.37 0.0M
2024-01-02 281.96 281.96 281.96 281.96 0.0M