Laboratory Corporation of America Hldgs (LH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/12/2025 |
299.998 |
-1,18%
|
261,48
|
257,64
|
262,48
|
258,39
|
| 04/12/2025 |
458.962 |
-1,61%
|
265,76
|
259,73
|
266,05
|
261,48
|
| 03/12/2025 |
398.652 |
-0,06%
|
266,60
|
265,22
|
268,00
|
265,76
|
| 02/12/2025 |
344.879 |
-0,67%
|
267,73
|
264,66
|
268,145
|
265,93
|
| 01/12/2025 |
369.151 |
-0,40%
|
267,78
|
266,86
|
272,82
|
267,73
|
| 28/11/2025 |
159.436 |
0,19%
|
268,27
|
268,095
|
270,495
|
268,78
|
| 26/11/2025 |
236.762 |
-0,31%
|
269,11
|
267,76
|
270,23
|
268,27
|
| 25/11/2025 |
527.398 |
1,70%
|
266,40
|
264,85
|
270,95
|
269,11
|
| 24/11/2025 |
585.391 |
-0,12%
|
267,00
|
262,935
|
268,83
|
265,31
|
| 21/11/2025 |
281.950 |
1,59%
|
260,00
|
260,00
|
269,53
|
265,64
|
| 20/11/2025 |
255.707 |
0,35%
|
260,56
|
260,05
|
264,74
|
261,47
|
| 19/11/2025 |
219.316 |
0,29%
|
260,00
|
257,7101
|
262,17
|
260,55
|
| 18/11/2025 |
278.220 |
-0,56%
|
261,37
|
257,88
|
262,005
|
259,81
|
| 17/11/2025 |
413.473 |
-2,23%
|
266,89
|
260,85
|
269,03
|
261,37
|
| 14/11/2025 |
624.575 |
-0,37%
|
267,87
|
266,395
|
269,23
|
266,89
|
| 13/11/2025 |
694.187 |
0,70%
|
265,94
|
263,57
|
270,47
|
267,87
|
| 12/11/2025 |
1.048.911 |
-0,82%
|
272,63
|
264,71
|
274,77
|
266,00
|
| 11/11/2025 |
1.101.027 |
2,71%
|
261,00
|
261,00
|
271,00
|
268,21
|
| 10/11/2025 |
774.345 |
3,33%
|
252,49
|
249,93
|
262,02
|
261,13
|
| 07/11/2025 |
576.587 |
2,42%
|
260,00
|
244,52
|
260,00
|
252,72
|
| 06/11/2025 |
454.843 |
-1,84%
|
250,60
|
245,18
|
250,60
|
246,64
|
| 05/11/2025 |
403.655 |
-0,56%
|
254,29
|
247,29
|
254,29
|
250,69
|
| 04/11/2025 |
619.998 |
-2,08%
|
257,50
|
250,94
|
259,55
|
252,33
|
| 03/11/2025 |
448.946 |
1,53%
|
253,32
|
252,00
|
258,67
|
257,84
|
| 31/10/2025 |
747.777 |
0,79%
|
252,33
|
249,495
|
256,48
|
253,96
|
| 30/10/2025 |
785.292 |
1,69%
|
248,14
|
248,14
|
256,28
|
252,33
|
| 29/10/2025 |
862.980 |
-4,45%
|
258,19
|
248,06
|
260,51
|
248,14
|
| 28/10/2025 |
1.263.917 |
-5,79%
|
269,14
|
252,62
|
270,14
|
259,69
|
| 27/10/2025 |
695.325 |
-1,37%
|
282,60
|
274,285
|
282,60
|
275,66
|
| 24/10/2025 |
331.019 |
-1,59%
|
284,00
|
279,14
|
286,66
|
279,49
|
| 23/10/2025 |
307.072 |
0,41%
|
283,37
|
280,725
|
288,81
|
284,00
|
| 22/10/2025 |
219.714 |
-0,45%
|
289,81
|
282,04
|
289,81
|
282,84
|
| 21/10/2025 |
314.026 |
-2,34%
|
292,00
|
282,74
|
293,72
|
284,13
|
| 20/10/2025 |
233.242 |
1,75%
|
284,05
|
284,05
|
291,78
|
290,93
|
| 17/10/2025 |
235.089 |
0,79%
|
284,71
|
283,58
|
286,60
|
285,94
|
| 16/10/2025 |
187.524 |
0,34%
|
282,75
|
282,015
|
285,95
|
283,71
|
| 15/10/2025 |
202.805 |
1,07%
|
279,78
|
278,93
|
283,52
|
282,75
|
| 14/10/2025 |
165.077 |
1,24%
|
276,50
|
274,96
|
280,83
|
279,78
|
| 13/10/2025 |
199.548 |
-0,45%
|
278,88
|
275,948
|
279,9999
|
276,64
|
| 10/10/2025 |
185.725 |
0,05%
|
278,04
|
275,88
|
283,08
|
277,88
|
| 09/10/2025 |
220.662 |
0,10%
|
283,06
|
277,471
|
283,06
|
277,78
|
| 08/10/2025 |
320.177 |
-0,76%
|
279,62
|
275,175
|
280,16
|
277,51
|
| 07/10/2025 |
352.654 |
1,66%
|
275,05
|
274,288
|
283,6182
|
279,62
|
| 06/10/2025 |
316.320 |
-0,68%
|
277,24
|
274,55
|
277,36
|
275,05
|
| 03/10/2025 |
311.078 |
-0,90%
|
281,89
|
276,23
|
281,89
|
276,94
|
| 02/10/2025 |
273.115 |
0,14%
|
279,2775
|
275,27
|
279,9099
|
279,44
|
| 01/10/2025 |
508.336 |
-2,79%
|
287,06
|
279,01
|
289,195
|
279,06
|
| 30/09/2025 |
277.462 |
1,57%
|
282,75
|
282,58
|
288,36
|
287,06
|
| 29/09/2025 |
185.507 |
0,79%
|
280,61
|
278,56
|
283,4675
|
282,75
|
| 26/09/2025 |
200.961 |
1,66%
|
276,14
|
276,14
|
281,8275
|
280,61
|
| 25/09/2025 |
175.638 |
-1,13%
|
279,35
|
274,11
|
279,35
|
276,14
|
| 24/09/2025 |
131.998 |
-0,23%
|
279,94
|
278,455
|
282,215
|
279,35
|
| 23/09/2025 |
202.423 |
0,37%
|
278,90
|
277,79
|
283,47
|
279,94
|
| 22/09/2025 |
227.831 |
0,61%
|
277,27
|
275,50
|
279,75
|
278,90
|
| 19/09/2025 |
173.721 |
0,01%
|
277,15
|
276,04
|
278,53
|
277,27
|
| 18/09/2025 |
157.666 |
0,36%
|
276,07
|
273,77
|
278,625
|
277,15
|
| 17/09/2025 |
181.408 |
0,57%
|
279,57
|
268,61
|
279,57
|
276,07
|
| 16/09/2025 |
152.338 |
-0,52%
|
275,40
|
273,77
|
278,12
|
274,09
|
| 15/09/2025 |
214.527 |
-0,88%
|
279,20
|
274,33
|
279,88
|
275,40
|
| 12/09/2025 |
152.368 |
-0,65%
|
279,60
|
277,66
|
280,71
|
277,95
|
| 11/09/2025 |
184.065 |
2,62%
|
273,40
|
270,00
|
281,685
|
279,72
|
| 10/09/2025 |
229.704 |
-1,86%
|
278,11
|
272,47
|
278,11
|
272,94
|
| 09/09/2025 |
198.085 |
0,42%
|
277,21
|
274,905
|
279,00
|
278,11
|
| 08/09/2025 |
386.909 |
-0,51%
|
279,98
|
273,78
|
279,98
|
277,21
|
| 05/09/2025 |
125.662 |
1,25%
|
269,73
|
269,73
|
278,99
|
278,67
|
| 04/09/2025 |
131.362 |
0,51%
|
273,84
|
272,47
|
275,47
|
275,23
|
| 03/09/2025 |
175.217 |
0,02%
|
273,78
|
271,21
|
274,9899
|
273,84
|
| 02/09/2025 |
230.000 |
-1,51%
|
277,99
|
273,60
|
277,99
|
273,78
|
| 29/08/2025 |
158.223 |
0,98%
|
275,29
|
272,9001
|
278,485
|
277,99
|
| 28/08/2025 |
125.408 |
-1,21%
|
280,99
|
274,15
|
280,99
|
275,29
|
| 27/08/2025 |
155.716 |
0,31%
|
278,71
|
277,855
|
279,77
|
278,58
|
| 26/08/2025 |
193.074 |
0,85%
|
275,72
|
275,07
|
279,3238
|
278,45
|
| 25/08/2025 |
149.412 |
-0,72%
|
276,80
|
275,01
|
278,18
|
276,11
|
| 22/08/2025 |
246.574 |
0,59%
|
276,58
|
276,58
|
280,28
|
278,18
|
| 21/08/2025 |
181.562 |
-0,55%
|
277,31
|
275,61
|
279,12
|
276,56
|
| 20/08/2025 |
319.515 |
0,85%
|
276,30
|
275,076
|
278,925
|
278,10
|
| 19/08/2025 |
448.850 |
1,98%
|
271,33
|
270,245
|
277,81
|
275,77
|
| 18/08/2025 |
217.172 |
0,04%
|
271,00
|
269,68
|
274,15
|
270,49
|
| 15/08/2025 |
146.349 |
-0,32%
|
272,00
|
269,58
|
272,22
|
270,38
|
| 14/08/2025 |
157.976 |
-0,47%
|
271,04
|
269,16
|
272,39
|
271,25
|
| 13/08/2025 |
275.849 |
1,20%
|
270,70
|
268,0199
|
272,66
|
272,54
|
| 12/08/2025 |
213.287 |
0,61%
|
267,17
|
266,2566
|
271,21
|
269,31
|
| 11/08/2025 |
289.088 |
0,69%
|
265,85
|
265,85
|
268,59
|
267,67
|
| 08/08/2025 |
275.321 |
2,27%
|
259,96
|
259,52
|
266,785
|
265,85
|
| 07/08/2025 |
265.750 |
-0,34%
|
262,90
|
258,36
|
262,90
|
259,96
|
| 06/08/2025 |
251.865 |
-1,00%
|
263,48
|
259,42
|
263,98
|
260,85
|
| 05/08/2025 |
278.387 |
-0,14%
|
263,85
|
260,15
|
264,2184
|
263,48
|
| 04/08/2025 |
272.432 |
0,86%
|
261,50
|
259,93
|
265,64
|
263,85
|
| 01/08/2025 |
326.816 |
0,55%
|
260,08
|
256,93
|
261,87
|
261,50
|
| 31/07/2025 |
234.035 |
-1,45%
|
260,91
|
258,7866
|
263,12
|
260,08
|
| 30/07/2025 |
236.392 |
0,85%
|
260,33
|
260,185
|
265,69
|
263,91
|
| 29/07/2025 |
264.124 |
-0,06%
|
263,84
|
259,795
|
263,85
|
261,72
|
| 28/07/2025 |
312.709 |
-1,16%
|
264,96
|
259,795
|
264,96
|
261,88
|
| 25/07/2025 |
591.834 |
-1,02%
|
263,86
|
259,355
|
283,47
|
264,96
|
| 24/07/2025 |
1.208.457 |
6,86%
|
253,56
|
248,555
|
283,47
|
267,69
|
| 23/07/2025 |
559.343 |
-0,62%
|
244,93
|
244,93
|
264,70
|
250,51
|
| 22/07/2025 |
474.928 |
3,72%
|
244,66
|
241,81
|
254,96
|
252,07
|
| 21/07/2025 |
346.156 |
-0,28%
|
243,72
|
241,81
|
247,00
|
243,04
|
| 18/07/2025 |
223.410 |
-1,42%
|
245,13
|
242,74
|
249,205
|
243,72
|
| 17/07/2025 |
341.884 |
0,51%
|
245,56
|
244,17
|
247,9475
|
247,24
|
