Lamar Advertising Company Class A (REIT) (LAMR)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
213.806 |
0,24%
|
105,92
|
104,70
|
106,28
|
105,92
|
08/02/2024 |
262.841 |
1,09%
|
104,52
|
104,68
|
106,39
|
105,67
|
07/02/2024 |
261.545 |
0,24%
|
104,52
|
102,98
|
105,5881
|
104,53
|
06/02/2024 |
279.853 |
1,76%
|
102,51
|
102,40
|
105,05
|
104,28
|
05/02/2024 |
264.359 |
-3,02%
|
104,54
|
102,40
|
104,54
|
102,48
|
02/02/2024 |
189.954 |
-0,68%
|
105,51
|
103,58
|
106,295
|
105,67
|
01/02/2024 |
179.376 |
1,63%
|
106,72
|
104,10
|
106,58
|
106,39
|
31/01/2024 |
237.852 |
-2,00%
|
106,72
|
104,26
|
107,745
|
104,68
|
30/01/2024 |
149.255 |
-0,78%
|
106,29
|
106,37
|
107,585
|
106,82
|
29/01/2024 |
190.422 |
1,21%
|
106,29
|
105,72
|
107,78
|
107,66
|
26/01/2024 |
131.234 |
0,61%
|
106,20
|
105,7401
|
106,73
|
106,37
|
25/01/2024 |
266.123 |
0,50%
|
106,45
|
105,48
|
107,65
|
105,73
|
24/01/2024 |
128.900 |
-1,40%
|
107,42
|
104,81
|
107,835
|
105,20
|
23/01/2024 |
128.951 |
-0,09%
|
107,42
|
105,67
|
107,42
|
106,69
|
22/01/2024 |
213.616 |
0,97%
|
106,48
|
106,02
|
107,68
|
106,79
|
19/01/2024 |
290.235 |
2,13%
|
103,97
|
102,65
|
105,79
|
105,76
|
18/01/2024 |
296.030 |
-0,34%
|
103,97
|
102,65
|
104,46
|
103,55
|
17/01/2024 |
819.843 |
-1,70%
|
103,97
|
102,6786
|
104,9299
|
103,90
|
16/01/2024 |
250.631 |
-0,68%
|
105,79
|
105,25
|
106,305
|
105,70
|
15/01/2024 |
177.658 |
1,41%
|
105,79
|
104,72
|
106,56
|
106,42
|
12/01/2024 |
177.658 |
1,41%
|
105,79
|
104,72
|
106,56
|
106,42
|
11/01/2024 |
272.804 |
-0,20%
|
103,98
|
103,96
|
105,2727
|
104,94
|
10/01/2024 |
234.252 |
1,63%
|
103,98
|
103,98
|
105,185
|
105,15
|
09/01/2024 |
169.448 |
-0,58%
|
103,22
|
103,22
|
104,11
|
103,46
|
08/01/2024 |
491.271 |
1,60%
|
102,18
|
102,18
|
104,16
|
104,06
|
05/01/2024 |
270.697 |
0,85%
|
100,72
|
100,52
|
103,57
|
102,42
|
04/01/2024 |
365.140 |
0,53%
|
101,01
|
100,15
|
102,935
|
101,56
|
03/01/2024 |
485.180 |
-5,18%
|
105,16
|
100,82
|
105,387
|
101,03
|
02/01/2024 |
272.982 |
0,25%
|
105,27
|
105,27
|
108,35
|
106,55
|
29/12/2023 |
181.559 |
-1,25%
|
106,33
|
105,84
|
107,65
|
106,28
|
28/12/2023 |
152.476 |
0,50%
|
106,33
|
106,33
|
107,76
|
107,62
|
27/12/2023 |
170.936 |
0,30%
|
107,04
|
106,7992
|
108,06
|
107,08
|
26/12/2023 |
246.300 |
0,41%
|
106,19
|
105,77
|
107,27
|
106,76
|
22/12/2023 |
177.709 |
-0,09%
|
106,94
|
105,75
|
107,6574
|
106,32
|
21/12/2023 |
228.025 |
0,24%
|
106,94
|
105,755
|
107,34
|
106,42
|
20/12/2023 |
273.440 |
-1,72%
|
107,73
|
106,14
|
108,85
|
106,17
|
19/12/2023 |
599.160 |
0,89%
|
109,53
|
107,75
|
108,69
|
108,03
|
18/12/2023 |
227.654 |
-0,33%
|
109,53
|
106,89
|
108,03
|
107,08
|
15/12/2023 |
663.082 |
-2,24%
|
109,53
|
106,70
|
109,72
|
107,43
|
14/12/2023 |
1.027.246 |
3,27%
|
104,57
|
103,65
|
112,34
|
111,14
|
13/12/2023 |
464.171 |
2,93%
|
104,57
|
103,65
|
108,58
|
107,62
|
12/12/2023 |
182.871 |
-0,13%
|
104,70
|
103,52
|
105,03
|
104,56
|
11/12/2023 |
220.408 |
-0,31%
|
104,22
|
104,58
|
105,46
|
104,70
|
08/12/2023 |
241.213 |
1,29%
|
104,22
|
103,085
|
105,165
|
105,02
|
07/12/2023 |
190.383 |
-0,37%
|
104,22
|
103,48
|
104,52
|
103,68
|
06/12/2023 |
315.445 |
-0,03%
|
104,22
|
103,94
|
105,99
|
104,06
|
05/12/2023 |
328.073 |
-0,62%
|
104,22
|
103,135
|
104,62
|
104,09
|
04/12/2023 |
274.751 |
0,50%
|
103,81
|
103,81
|
105,13
|
104,74
|
01/12/2023 |
388.052 |
2,89%
|
101,10
|
100,6898
|
104,29
|
104,22
|
30/11/2023 |
261.426 |
1,25%
|
99,98
|
99,535
|
101,50
|
101,29
|
29/11/2023 |
366.012 |
0,95%
|
99,98
|
99,98
|
101,0961
|
100,00
|
28/11/2023 |
361.650 |
0,25%
|
98,59
|
98,125
|
99,12
|
99,06
|
27/11/2023 |
200.522 |
0,32%
|
97,80
|
97,5365
|
99,34
|
98,81
|
24/11/2023 |
64.607 |
0,77%
|
98,50
|
97,86
|
98,50
|
99,00
|
23/11/2023 |
123.538 |
0,81%
|
98,43
|
97,5201
|
98,67
|
98,24
|
22/11/2023 |
122.391 |
0,81%
|
98,43
|
97,5201
|
98,67
|
98,24
|
21/11/2023 |
318.118 |
-2,07%
|
98,97
|
97,22
|
99,29
|
97,45
|
20/11/2023 |
291.597 |
1,48%
|
97,97
|
97,55
|
99,56
|
99,51
|
17/11/2023 |
617.653 |
1,50%
|
97,39
|
97,3721
|
98,62
|
98,06
|
16/11/2023 |
248.245 |
0,48%
|
95,93
|
95,87
|
97,18
|
96,61
|
15/11/2023 |
401.720 |
-0,33%
|
96,26
|
95,81
|
97,70
|
96,15
|
14/11/2023 |
488.752 |
4,78%
|
94,84
|
94,71
|
97,03
|
96,47
|
13/11/2023 |
308.554 |
-0,96%
|
92,17
|
91,20
|
92,67
|
92,07
|
10/11/2023 |
196.062 |
1,07%
|
93,40
|
91,36
|
92,97
|
92,96
|
09/11/2023 |
306.404 |
-1,08%
|
93,40
|
91,51
|
93,40
|
91,98
|
08/11/2023 |
325.663 |
-1,41%
|
94,20
|
92,855
|
94,49
|
92,98
|
07/11/2023 |
488.896 |
-0,12%
|
94,66
|
93,19
|
94,66
|
94,31
|
06/11/2023 |
462.842 |
-0,61%
|
94,72
|
93,0881
|
95,175
|
94,42
|
03/11/2023 |
782.391 |
3,07%
|
86,27
|
92,73
|
96,18
|
95,00
|
02/11/2023 |
1.506.597 |
12,42%
|
82,22
|
85,82
|
93,09
|
92,17
|
01/11/2023 |
545.188 |
-0,34%
|
82,22
|
80,59
|
82,94
|
81,99
|
31/10/2023 |
477.207 |
1,22%
|
81,65
|
81,59
|
82,66
|
82,27
|
30/10/2023 |
321.363 |
1,13%
|
81,05
|
80,335
|
81,97
|
81,28
|
27/10/2023 |
128.914 |
-0,93%
|
81,55
|
80,11
|
81,8399
|
80,68
|
26/10/2023 |
245.105 |
0,57%
|
82,36
|
80,645
|
81,97
|
81,44
|
25/10/2023 |
329.001 |
-2,45%
|
82,21
|
80,00
|
82,55
|
80,98
|
24/10/2023 |
514.007 |
1,47%
|
80,25
|
81,81
|
83,71
|
83,01
|
23/10/2023 |
425.143 |
1,41%
|
80,25
|
80,12
|
82,78
|
81,81
|
20/10/2023 |
460.151 |
-2,67%
|
83,30
|
80,57
|
83,165
|
80,67
|
19/10/2023 |
387.202 |
-0,97%
|
83,30
|
82,60
|
84,74
|
82,88
|
18/10/2023 |
339.232 |
-2,14%
|
84,68
|
83,485
|
85,15
|
83,69
|
17/10/2023 |
621.299 |
0,68%
|
84,41
|
84,3183
|
86,93
|
85,52
|
16/10/2023 |
484.674 |
4,41%
|
81,41
|
82,40
|
85,23
|
84,94
|
13/10/2023 |
267.672 |
0,28%
|
81,41
|
80,63
|
81,91
|
81,35
|
12/10/2023 |
197.488 |
-1,49%
|
81,89
|
80,585
|
82,575
|
81,12
|
11/10/2023 |
293.681 |
1,27%
|
81,89
|
81,39
|
82,58
|
82,35
|
10/10/2023 |
356.268 |
2,56%
|
79,46
|
79,17
|
81,32
|
81,32
|
09/10/2023 |
292.240 |
0,56%
|
78,12
|
77,89
|
79,91
|
79,29
|
06/10/2023 |
379.843 |
0,41%
|
78,00
|
77,205
|
79,46
|
78,85
|
05/10/2023 |
897.380 |
-2,46%
|
80,03
|
78,43
|
80,75
|
78,53
|
04/10/2023 |
239.812 |
0,86%
|
80,03
|
79,32
|
80,58
|
80,51
|
03/10/2023 |
583.784 |
-1,18%
|
80,50
|
78,60
|
80,505
|
79,82
|
02/10/2023 |
298.594 |
-3,24%
|
83,04
|
80,65
|
83,275
|
80,77
|
29/09/2023 |
382.832 |
1,26%
|
82,45
|
83,33
|
84,475
|
83,47
|
28/09/2023 |
252.628 |
0,62%
|
83,25
|
82,13
|
82,91
|
82,43
|
27/09/2023 |
414.200 |
-1,06%
|
84,27
|
81,61
|
84,27
|
81,92
|
26/09/2023 |
295.590 |
-2,51%
|
83,98
|
82,50
|
85,1999
|
82,80
|
25/09/2023 |
311.909 |
0,82%
|
83,98
|
83,85
|
85,1999
|
84,93
|
22/09/2023 |
352.622 |
0,37%
|
83,90
|
83,80
|
84,79
|
84,24
|
21/09/2023 |
330.511 |
-0,92%
|
83,90
|
83,58
|
84,97
|
83,93
|