Laboratory Corporation of America Hldgs (LH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
424.044 |
1,98%
|
222,65
|
221,08
|
228,67
|
228,58
|
| 23/04/2025 |
227.855 |
1,77%
|
215,27
|
214,02
|
227,79
|
224,14
|
| 22/04/2025 |
432.369 |
3,78%
|
214,01
|
209,375
|
220,86
|
220,25
|
| 21/04/2025 |
387.064 |
-2,26%
|
213,01
|
209,375
|
216,36
|
212,22
|
| 17/04/2025 |
343.841 |
-1,56%
|
226,12
|
216,92
|
226,925
|
217,12
|
| 16/04/2025 |
328.541 |
-2,41%
|
229,08
|
219,145
|
228,512
|
220,57
|
| 15/04/2025 |
251.417 |
-0,89%
|
229,08
|
223,99
|
228,512
|
226,02
|
| 14/04/2025 |
443.217 |
2,97%
|
218,01
|
223,32
|
229,50
|
228,04
|
| 11/04/2025 |
556.435 |
1,30%
|
218,01
|
213,10
|
221,58
|
221,46
|
| 10/04/2025 |
1.160.566 |
-5,15%
|
215,61
|
212,68
|
228,73
|
218,61
|
| 09/04/2025 |
434.450 |
5,86%
|
215,61
|
213,9892
|
231,08
|
230,48
|
| 08/04/2025 |
491.721 |
-2,72%
|
228,31
|
214,662
|
228,31
|
217,68
|
| 07/04/2025 |
477.357 |
-0,67%
|
232,02
|
216,41
|
228,57
|
223,50
|
| 04/04/2025 |
699.442 |
-3,62%
|
232,02
|
222,34
|
232,21
|
225,00
|
| 03/04/2025 |
552.648 |
-1,26%
|
234,17
|
232,51
|
238,39
|
233,46
|
| 02/04/2025 |
410.650 |
1,60%
|
233,395
|
232,40
|
237,30
|
236,37
|
| 01/04/2025 |
312.730 |
-0,04%
|
231,99
|
230,13
|
234,705
|
232,65
|
| 31/03/2025 |
435.659 |
1,18%
|
232,36
|
228,11
|
234,18
|
232,74
|
| 28/03/2025 |
221.482 |
-0,71%
|
232,36
|
228,72
|
233,45
|
230,02
|
| 27/03/2025 |
226.693 |
-0,76%
|
234,39
|
231,19
|
234,12
|
231,67
|
| 26/03/2025 |
174.309 |
-0,47%
|
235,18
|
233,07
|
236,705
|
233,34
|
| 25/03/2025 |
240.396 |
-0,84%
|
235,07
|
232,51
|
240,12
|
234,45
|
| 24/03/2025 |
246.635 |
0,95%
|
235,07
|
234,11
|
236,855
|
236,44
|
| 21/03/2025 |
225.710 |
-0,67%
|
240,11
|
232,35
|
236,43
|
234,21
|
| 20/03/2025 |
215.865 |
-1,64%
|
240,11
|
235,265
|
239,525
|
235,78
|
| 19/03/2025 |
322.538 |
0,02%
|
236,735
|
232,895
|
240,75
|
239,72
|
| 18/03/2025 |
281.984 |
-0,33%
|
242,07
|
237,115
|
242,65
|
239,68
|
| 17/03/2025 |
165.856 |
0,38%
|
239,35
|
238,99
|
241,825
|
240,43
|
| 14/03/2025 |
294.912 |
1,65%
|
235,05
|
233,90
|
239,82
|
239,53
|
| 13/03/2025 |
228.884 |
-0,50%
|
236,80
|
234,31
|
237,81
|
235,65
|
| 12/03/2025 |
408.587 |
-1,01%
|
237,55
|
230,975
|
239,76
|
236,83
|
| 11/03/2025 |
423.299 |
-2,00%
|
244,82
|
237,60
|
246,3913
|
239,25
|
| 10/03/2025 |
465.651 |
-3,62%
|
253,555
|
243,59
|
255,6099
|
244,13
|
| 07/03/2025 |
376.267 |
-0,41%
|
253,555
|
252,32
|
256,13
|
253,03
|
| 06/03/2025 |
287.971 |
-0,09%
|
254,135
|
251,59
|
255,70
|
254,07
|
| 05/03/2025 |
311.474 |
-0,98%
|
257,65
|
252,55
|
258,50
|
254,29
|
| 04/03/2025 |
586.761 |
1,09%
|
257,65
|
254,64
|
258,17
|
256,81
|
| 03/03/2025 |
311.414 |
1,20%
|
249,65
|
250,254
|
254,85
|
254,04
|
| 28/02/2025 |
173.130 |
1,31%
|
249,65
|
246,9312
|
251,52
|
251,04
|
| 27/02/2025 |
159.405 |
-1,42%
|
249,65
|
247,745
|
251,98
|
247,79
|
| 26/02/2025 |
180.828 |
-0,32%
|
250,665
|
248,04
|
253,405
|
251,35
|
| 25/02/2025 |
279.958 |
0,57%
|
250,64
|
250,33
|
253,88
|
252,87
|
| 24/02/2025 |
166.256 |
0,65%
|
248,37
|
251,22
|
253,58
|
251,43
|
| 21/02/2025 |
191.985 |
0,27%
|
248,37
|
247,99
|
250,81
|
249,81
|
| 20/02/2025 |
223.092 |
0,55%
|
246,77
|
246,96
|
249,93
|
249,17
|
| 19/02/2025 |
334.299 |
0,62%
|
245,52
|
245,40
|
249,17
|
247,82
|
| 18/02/2025 |
162.529 |
-0,08%
|
245,52
|
244,26
|
247,18
|
246,29
|
| 17/02/2025 |
0 |
0,66%
|
242,37
|
242,08
|
248,60
|
246,49
|
| 14/02/2025 |
265.612 |
0,66%
|
242,37
|
242,08
|
248,60
|
246,60
|
| 13/02/2025 |
210.110 |
1,54%
|
242,37
|
242,08
|
246,08
|
244,87
|
| 12/02/2025 |
488.371 |
-1,63%
|
244,52
|
240,42
|
244,75
|
241,15
|
| 11/02/2025 |
215.941 |
0,02%
|
244,52
|
244,555
|
247,73
|
245,14
|
| 10/02/2025 |
243.841 |
-0,48%
|
245,96
|
243,87
|
247,29
|
245,08
|
| 07/02/2025 |
337.621 |
-0,59%
|
247,72
|
243,59
|
248,88
|
246,27
|
| 06/02/2025 |
453.495 |
-0,90%
|
250,81
|
244,30
|
252,98
|
247,74
|
| 05/02/2025 |
378.498 |
1,35%
|
247,58
|
246,3825
|
250,80
|
249,99
|
| 04/02/2025 |
416.965 |
-0,48%
|
245,955
|
244,92
|
249,85
|
246,67
|
| 03/02/2025 |
255.802 |
-0,78%
|
248,33
|
245,382
|
249,93
|
247,86
|
| 31/01/2025 |
306.832 |
-0,69%
|
251,175
|
249,08
|
252,71
|
249,80
|
| 30/01/2025 |
406.006 |
2,16%
|
247,39
|
246,34
|
258,59
|
251,54
|
| 29/01/2025 |
207.668 |
-0,92%
|
248,95
|
242,00
|
250,00
|
246,22
|
| 28/01/2025 |
256.500 |
-0,47%
|
248,99
|
246,015
|
250,00
|
248,51
|
| 27/01/2025 |
292.370 |
1,49%
|
248,99
|
248,05
|
250,49
|
249,67
|
| 24/01/2025 |
190.270 |
0,69%
|
243,30
|
243,20
|
247,68
|
246,00
|
| 23/01/2025 |
166.645 |
0,77%
|
242,92
|
239,63
|
244,63
|
244,32
|
| 22/01/2025 |
221.147 |
-0,63%
|
238,75
|
241,00
|
244,59
|
242,45
|
| 21/01/2025 |
296.297 |
2,28%
|
238,75
|
239,035
|
244,865
|
243,99
|
| 20/01/2025 |
0 |
-0,09%
|
236,86
|
236,95
|
242,495
|
238,56
|
| 17/01/2025 |
315.279 |
-0,09%
|
236,86
|
236,95
|
242,495
|
238,57
|
| 16/01/2025 |
307.002 |
0,62%
|
236,86
|
235,26
|
238,90
|
238,77
|
| 15/01/2025 |
382.496 |
1,19%
|
231,385
|
233,59
|
237,87
|
237,30
|
| 14/01/2025 |
292.501 |
0,17%
|
231,385
|
229,16
|
234,715
|
234,50
|
| 13/01/2025 |
219.904 |
0,91%
|
231,385
|
229,04
|
236,36
|
234,10
|
| 10/01/2025 |
292.932 |
-0,99%
|
230,36
|
229,04
|
232,91
|
232,00
|
| 09/01/2025 |
208.590 |
-0,68%
|
235,05
|
232,16
|
235,20
|
234,31
|
| 08/01/2025 |
206.012 |
-0,34%
|
235,05
|
232,16
|
235,20
|
233,50
|
| 07/01/2025 |
349.831 |
2,25%
|
231,855
|
231,99
|
238,0859
|
235,10
|
| 06/01/2025 |
322.942 |
0,34%
|
228,57
|
228,45
|
233,16
|
229,92
|
| 03/01/2025 |
249.324 |
0,42%
|
228,45
|
225,20
|
229,97
|
229,15
|
| 02/01/2025 |
219.813 |
-0,49%
|
229,795
|
226,835
|
231,71
|
228,19
|
| 31/12/2024 |
0 |
0,21%
|
228,52
|
228,69
|
231,71
|
229,32
|
| 30/12/2024 |
121.272 |
-0,69%
|
228,52
|
226,98
|
230,81
|
230,81
|
| 27/12/2024 |
146.123 |
-0,27%
|
230,85
|
229,05
|
232,41
|
230,43
|
| 26/12/2024 |
193.548 |
0,68%
|
227,04
|
229,055
|
231,694
|
231,06
|
| 24/12/2024 |
0 |
0,72%
|
227,04
|
225,71
|
230,11
|
229,49
|
| 23/12/2024 |
278.192 |
-0,34%
|
226,82
|
225,26
|
228,59
|
227,84
|
| 20/12/2024 |
234.404 |
0,63%
|
227,21
|
226,56
|
229,735
|
228,61
|
| 19/12/2024 |
241.390 |
0,29%
|
231,86
|
225,15
|
228,465
|
226,97
|
| 18/12/2024 |
0 |
-2,01%
|
231,86
|
226,31
|
231,93
|
226,31
|
| 17/12/2024 |
194.646 |
0,58%
|
232,06
|
228,795
|
232,7324
|
230,95
|
| 16/12/2024 |
256.189 |
-1,03%
|
232,06
|
229,07
|
233,69
|
229,62
|
| 13/12/2024 |
150.442 |
0,07%
|
229,58
|
229,987
|
233,095
|
232,01
|
| 12/12/2024 |
203.729 |
1,01%
|
229,58
|
229,4209
|
233,5039
|
231,84
|
| 11/12/2024 |
236.871 |
-2,14%
|
234,425
|
228,84
|
233,68
|
229,53
|
| 10/12/2024 |
326.776 |
-0,62%
|
239,00
|
232,65
|
239,5499
|
234,54
|
| 09/12/2024 |
264.335 |
1,60%
|
237,01
|
232,35
|
236,60
|
236,00
|
| 06/12/2024 |
204.402 |
-0,99%
|
237,01
|
232,38
|
235,58
|
232,57
|
| 05/12/2024 |
188.520 |
-1,05%
|
237,01
|
234,05
|
237,62
|
234,90
|
| 04/12/2024 |
152.036 |
-1,32%
|
239,95
|
236,64
|
239,52
|
237,39
|
| 03/12/2024 |
194.340 |
0,03%
|
240,28
|
238,7601
|
241,95
|
240,57
|
