Laboratory Corporation of America Hldgs (LH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 16/07/2025 |
284.855 |
0,13%
|
249,735
|
244,17
|
250,41
|
245,98
|
| 15/07/2025 |
398.553 |
-1,66%
|
249,13
|
245,19
|
251,805
|
245,65
|
| 14/07/2025 |
461.366 |
0,07%
|
248,62
|
248,11
|
252,06
|
249,80
|
| 11/07/2025 |
488.363 |
-1,58%
|
254,81
|
247,67
|
259,41
|
249,62
|
| 10/07/2025 |
689.846 |
-2,10%
|
259,065
|
252,055
|
259,78
|
253,63
|
| 09/07/2025 |
266.368 |
0,63%
|
257,67
|
256,73
|
259,78
|
259,07
|
| 08/07/2025 |
313.190 |
-0,16%
|
261,27
|
256,09
|
261,63
|
257,45
|
| 07/07/2025 |
256.129 |
-1,54%
|
261,70
|
256,72
|
261,70
|
257,87
|
| 04/07/2025 |
125.592 |
0,73%
|
260,96
|
260,13
|
262,495
|
261,89
|
| 03/07/2025 |
124.602 |
0,73%
|
262,235
|
258,72
|
262,45
|
262,07
|
| 02/07/2025 |
293.191 |
-1,58%
|
261,97
|
258,72
|
265,7212
|
260,00
|
| 01/07/2025 |
409.713 |
0,67%
|
260,75
|
259,85
|
265,7212
|
264,26
|
| 30/06/2025 |
317.071 |
0,74%
|
260,81
|
259,85
|
262,82
|
262,51
|
| 27/06/2025 |
364.866 |
1,38%
|
256,58
|
254,84
|
262,32
|
260,59
|
| 26/06/2025 |
431.830 |
-0,67%
|
260,49
|
254,84
|
261,17
|
256,98
|
| 25/06/2025 |
246.651 |
-1,46%
|
262,50
|
257,72
|
263,4075
|
258,70
|
| 24/06/2025 |
277.340 |
0,57%
|
261,61
|
258,58
|
264,00
|
262,53
|
| 23/06/2025 |
270.281 |
-0,32%
|
262,77
|
258,6355
|
264,26
|
261,04
|
| 20/06/2025 |
237.472 |
0,17%
|
261,15
|
260,635
|
263,05
|
261,88
|
| 19/06/2025 |
275.381 |
0,85%
|
259,47
|
258,39
|
263,51
|
261,39
|
| 18/06/2025 |
271.816 |
0,75%
|
261,92
|
258,39
|
263,37
|
261,44
|
| 17/06/2025 |
291.402 |
-1,71%
|
261,35
|
259,03
|
277,15
|
259,45
|
| 16/06/2025 |
286.567 |
1,09%
|
262,20
|
259,19
|
264,03
|
263,96
|
| 13/06/2025 |
233.783 |
-0,20%
|
258,725
|
257,72
|
263,53
|
261,12
|
| 12/06/2025 |
204.927 |
0,65%
|
259,50
|
257,63
|
262,125
|
261,65
|
| 11/06/2025 |
249.093 |
0,22%
|
256,49
|
255,01
|
262,125
|
259,95
|
| 10/06/2025 |
308.026 |
1,42%
|
253,92
|
250,44
|
259,40
|
259,37
|
| 09/06/2025 |
243.977 |
0,69%
|
253,80
|
250,44
|
256,74
|
255,73
|
| 06/06/2025 |
180.166 |
0,72%
|
253,90
|
251,3625
|
254,70
|
253,97
|
| 05/06/2025 |
330.756 |
-0,87%
|
250,685
|
250,52
|
255,30
|
252,15
|
| 04/06/2025 |
366.084 |
1,54%
|
245,94
|
245,94
|
254,8405
|
254,37
|
| 03/06/2025 |
346.660 |
1,07%
|
247,54
|
243,71
|
250,66
|
250,51
|
| 02/06/2025 |
204.824 |
-0,45%
|
248,00
|
243,71
|
248,90
|
247,85
|
| 30/05/2025 |
293.281 |
0,76%
|
247,11
|
245,385
|
249,43
|
248,97
|
| 29/05/2025 |
292.538 |
0,18%
|
247,28
|
245,385
|
248,625
|
246,75
|
| 28/05/2025 |
237.395 |
-0,27%
|
244,93
|
244,70
|
248,63
|
246,31
|
| 27/05/2025 |
324.909 |
2,13%
|
243,80
|
239,00
|
248,63
|
247,69
|
| 23/05/2025 |
231.523 |
0,27%
|
240,865
|
238,66
|
243,27
|
242,53
|
| 22/05/2025 |
244.332 |
0,23%
|
247,59
|
239,91
|
248,655
|
241,89
|
| 21/05/2025 |
496.562 |
-3,77%
|
248,855
|
241,09
|
251,668
|
241,34
|
| 20/05/2025 |
328.375 |
0,40%
|
248,63
|
246,80
|
251,668
|
250,80
|
