Lamar Advertising Company Class A (REIT) (LAMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
195.068 |
-0,78%
|
135,14
|
132,29
|
135,99
|
134,02
|
| 28/11/2024 |
465.750 |
-0,06%
|
133,80
|
133,00
|
134,72
|
133,62
|
| 27/11/2024 |
372.203 |
0,41%
|
133,29
|
131,975
|
134,74
|
133,62
|
| 26/11/2024 |
726.921 |
-0,26%
|
133,42
|
130,99
|
134,14
|
133,08
|
| 25/11/2024 |
465.590 |
2,36%
|
130,35
|
130,35
|
133,94
|
133,42
|
| 22/11/2024 |
227.920 |
0,84%
|
128,32
|
127,82
|
130,71
|
130,35
|
| 21/11/2024 |
168.312 |
1,36%
|
128,40
|
126,55
|
129,5666
|
129,27
|
| 20/11/2024 |
174.883 |
-0,11%
|
126,92
|
126,44
|
128,06
|
127,54
|
| 19/11/2024 |
291.682 |
0,08%
|
126,36
|
125,99
|
128,115
|
127,68
|
| 18/11/2024 |
217.328 |
0,97%
|
125,81
|
125,4945
|
128,115
|
127,58
|
| 15/11/2024 |
512.220 |
-0,63%
|
127,15
|
125,21
|
128,125
|
126,35
|
| 14/11/2024 |
327.384 |
-0,86%
|
129,24
|
126,605
|
130,8958
|
127,15
|
| 13/11/2024 |
260.315 |
-0,54%
|
129,49
|
126,70
|
130,8958
|
128,25
|
| 12/11/2024 |
731.658 |
-0,85%
|
129,50
|
127,00
|
131,0375
|
128,94
|
| 11/11/2024 |
521.954 |
1,14%
|
129,4799
|
127,1539
|
131,0375
|
130,04
|
| 08/11/2024 |
844.421 |
-4,75%
|
133,13
|
126,575
|
136,89
|
128,58
|
| 07/11/2024 |
502.174 |
2,16%
|
132,79
|
130,45
|
136,89
|
134,99
|
| 06/11/2024 |
500.047 |
-0,08%
|
137,20
|
130,45
|
137,22
|
132,14
|
| 05/11/2024 |
323.190 |
%
|
136,80
|
130,6072
|
133,355
|
132,25
|
| 04/11/2024 |
262.764 |
%
|
136,80
|
130,6072
|
132,87
|
131,93
|
| 01/11/2024 |
236.591 |
%
|
136,80
|
130,99
|
132,8141
|
131,25
|
| 31/10/2024 |
254.642 |
%
|
136,80
|
131,92
|
134,26
|
132,00
|
| 30/10/2024 |
188.841 |
%
|
136,80
|
133,875
|
137,27
|
134,03
|
| 29/10/2024 |
183.201 |
%
|
136,80
|
133,46
|
134,9283
|
134,66
|
| 28/10/2024 |
194.996 |
%
|
136,80
|
134,83
|
136,86
|
134,84
|
| 25/10/2024 |
147.230 |
%
|
136,80
|
134,47
|
136,80
|
134,69
|
| 24/10/2024 |
179.231 |
%
|
135,52
|
135,24
|
136,616
|
135,75
|
| 23/10/2024 |
93.098 |
%
|
135,52
|
135,3942
|
137,4035
|
135,82
|
| 22/10/2024 |
164.825 |
%
|
135,52
|
135,19
|
136,78
|
135,89
|
| 21/10/2024 |
155.868 |
%
|
135,52
|
135,421
|
136,99
|
136,10
|
| 18/10/2024 |
201.278 |
%
|
136,80
|
135,25
|
136,865
|
136,15
|
| 17/10/2024 |
181.306 |
%
|
136,80
|
135,26
|
136,575
|
135,96
|
| 16/10/2024 |
232.475 |
%
|
138,77
|
136,45
|
139,875
|
136,59
|
| 15/10/2024 |
209.966 |
%
|
136,75
|
136,54
|
138,855
|
138,11
|
| 14/10/2024 |
244.688 |
%
|
133,79
|
133,0939
|
136,655
|
136,24
|
| 11/10/2024 |
244.716 |
%
|
132,59
|
130,55
|
132,035
|
131,45
|
| 10/10/2024 |
230.045 |
%
|
132,59
|
130,55
|
132,035
|
131,45
|
| 09/10/2024 |
270.880 |
%
|
132,59
|
131,46
|
133,50
|
131,92
|
| 08/10/2024 |
181.509 |
%
|
132,00
|
131,94
|
133,375
|
132,93
|
| 07/10/2024 |
215.013 |
%
|
132,00
|
130,945
|
132,40
|
132,17
|
| 04/10/2024 |
206.634 |
%
|
131,31
|
130,86
|
133,16
|
132,61
|
| 03/10/2024 |
278.731 |
%
|
131,31
|
130,01
|
131,595
|
131,30
|
| 02/10/2024 |
176.021 |
%
|
131,10
|
130,21
|
131,635
|
131,50
|
| 01/10/2024 |
171.707 |
%
|
133,31
|
131,08
|
133,415
|
131,785
|
| 30/09/2024 |
278.407 |
%
|
133,10
|
132,6572
|
134,07
|
133,60
|
| 27/09/2024 |
199.859 |
%
|
133,10
|
132,24
|
135,07
|
133,27
|
| 26/09/2024 |
350.712 |
%
|
133,89
|
131,425
|
133,89
|
132,50
|
| 25/09/2024 |
301.354 |
%
|
134,98
|
134,39
|
136,69
|
135,58
|
| 24/09/2024 |
300.619 |
%
|
134,98
|
134,39
|
136,69
|
135,58
|
| 23/09/2024 |
417.829 |
%
|
134,37
|
133,98
|
137,395
|
135,23
|
| 20/09/2024 |
506.116 |
%
|
132,17
|
130,55
|
132,35
|
131,60
|
| 19/09/2024 |
497.788 |
%
|
131,56
|
130,55
|
132,35
|
131,60
|
| 18/09/2024 |
343.436 |
%
|
131,60
|
128,1992
|
132,18
|
130,95
|
| 17/09/2024 |
350.597 |
%
|
131,60
|
128,47
|
132,2118
|
129,86
|
| 16/09/2024 |
254.404 |
%
|
129,82
|
128,985
|
131,50
|
131,13
|
| 13/09/2024 |
273.660 |
%
|
124,69
|
127,74
|
129,51
|
129,44
|
| 12/09/2024 |
332.093 |
%
|
124,69
|
124,375
|
127,71
|
127,48
|
| 11/09/2024 |
186.448 |
%
|
122,33
|
121,05
|
124,60
|
124,57
|
| 10/09/2024 |
384.784 |
%
|
122,78
|
122,33
|
123,755
|
123,04
|
| 09/09/2024 |
311.409 |
%
|
123,26
|
122,18
|
123,85
|
122,74
|
| 06/09/2024 |
202.959 |
%
|
125,48
|
121,71
|
124,73
|
122,63
|
| 05/09/2024 |
160.659 |
%
|
125,48
|
123,87
|
126,80
|
124,37
|
| 04/09/2024 |
441.728 |
%
|
125,48
|
124,54
|
126,50
|
125,75
|
| 03/09/2024 |
174.851 |
%
|
125,48
|
123,69
|
125,65
|
124,41
|
| 30/08/2024 |
244.319 |
%
|
122,72
|
123,66
|
125,855
|
125,78
|
| 29/08/2024 |
202.225 |
%
|
122,72
|
121,626
|
124,25
|
124,01
|
| 28/08/2024 |
367.281 |
%
|
123,77
|
121,615
|
123,46
|
120,3765
|
| 27/08/2024 |
365.400 |
%
|
119,74
|
121,99
|
123,46
|
122,79
|
| 26/08/2024 |
174.127 |
%
|
119,74
|
121,99
|
123,76
|
122,42
|
| 23/08/2024 |
140.636 |
%
|
119,74
|
119,74
|
122,63
|
122,19
|
| 22/08/2024 |
187.984 |
%
|
119,53
|
118,70
|
119,71
|
119,31
|
| 21/08/2024 |
183.310 |
%
|
119,19
|
118,17
|
119,325
|
119,31
|
| 20/08/2024 |
171.787 |
%
|
119,78
|
118,56
|
119,885
|
118,82
|
| 19/08/2024 |
236.048 |
%
|
119,01
|
119,01
|
119,965
|
119,70
|
| 16/08/2024 |
226.158 |
%
|
117,73
|
118,09
|
119,50
|
119,20
|
| 15/08/2024 |
258.538 |
%
|
117,73
|
118,035
|
119,985
|
119,01
|
| 14/08/2024 |
274.677 |
%
|
117,34
|
116,80
|
117,92
|
118,45
|
| 13/08/2024 |
306.777 |
%
|
117,34
|
114,255
|
116,59
|
116,37
|
| 12/08/2024 |
305.873 |
%
|
117,66
|
114,255
|
116,59
|
116,37
|
| 09/08/2024 |
351.777 |
%
|
117,66
|
114,315
|
117,66
|
115,45
|
| 08/08/2024 |
487.468 |
%
|
110,90
|
113,02
|
118,4594
|
116,62
|
| 07/08/2024 |
516.713 |
%
|
110,90
|
113,59
|
116,77
|
114,06
|
| 06/08/2024 |
335.167 |
%
|
110,90
|
110,86
|
114,33
|
112,61
|
| 05/08/2024 |
453.964 |
%
|
117,89
|
109,71
|
113,76
|
110,90
|
| 02/08/2024 |
678.162 |
%
|
117,89
|
114,97
|
118,005
|
115,56
|
| 01/08/2024 |
300.854 |
%
|
120,33
|
117,86
|
121,21
|
119,00
|
| 31/07/2024 |
344.744 |
%
|
120,30
|
119,79
|
121,935
|
119,86
|
| 30/07/2024 |
494.450 |
%
|
120,30
|
118,61
|
120,67
|
119,75
|
| 29/07/2024 |
277.383 |
%
|
120,41
|
119,37
|
120,62
|
119,79
|
| 26/07/2024 |
168.625 |
%
|
121,15
|
117,20
|
120,87
|
120,47
|
| 25/07/2024 |
401.356 |
%
|
121,15
|
117,20
|
119,36
|
117,84
|
| 24/07/2024 |
299.236 |
%
|
121,15
|
117,805
|
121,33
|
118,14
|
| 23/07/2024 |
115.174 |
%
|
120,90
|
120,565
|
121,73
|
121,42
|
| 22/07/2024 |
138.557 |
%
|
120,49
|
119,90
|
121,27
|
121,29
|
| 19/07/2024 |
282.531 |
%
|
120,49
|
118,725
|
121,1999
|
119,90
|
| 18/07/2024 |
393.883 |
%
|
118,11
|
118,18
|
123,25
|
120,52
|
| 17/07/2024 |
282.448 |
%
|
119,79
|
118,25
|
120,73
|
118,66
|
| 16/07/2024 |
608.673 |
%
|
119,39
|
118,31
|
120,71
|
120,38
|
| 15/07/2024 |
292.353 |
%
|
117,88
|
117,06
|
118,13
|
117,70
|
| 12/07/2024 |
426.989 |
%
|
117,31
|
117,33
|
119,75
|
117,53
|
