Stockscreener 앱 받기
54.98
0.04%
-0.02
시간 외 거래:
54.98
Lazard Inc 주식 (LAZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $55.90 | $54.78 | $1.12 | 365,875.0 | -0.04% |
| 2024-11-15 | $56.20 | $54.84 | $1.36 | 414,493.0 | -1.36% |
| 2024-11-14 | $56.36 | $54.94 | $1.42 | 556,767.0 | +1.47% |
| 2024-11-13 | $56.64 | $54.59 | $2.05 | 861,115.0 | -2.03% |
| 2024-11-12 | $58.02 | $55.92 | $2.10 | 704,122.0 | -3.23% |
| 2024-11-11 | $60.35 | $57.88 | $2.47 | 1,090,277.0 | -0.82% |
| 2024-11-08 | $59.40 | $57.73 | $1.67 | 1,293,942.0 | -0.58% |
| 2024-11-07 | $60.61 | $58.44 | $2.17 | 1,329,268.0 | -3.66% |
| 2024-11-06 | $61.14 | $55.55 | $5.59 | 2,991,997.0 | +14.72% |
| 2024-11-05 | $53.40 | $52.08 | $1.32 | 884,122.0 | +1.39% |
| 2024-11-04 | $52.75 | $51.47 | $1.28 | 1,099,704.0 | -1.61% |
| 2024-11-01 | $54.19 | $52.81 | $1.38 | 1,001,071.0 | +0.60% |
| 2024-10-31 | $54.18 | $50.33 | $3.85 | 1,784,702.0 | +4.54% |
| 2024-10-30 | $51.86 | $50.63 | $1.23 | 525,346.0 | -1.21% |
| 2024-10-29 | $51.78 | $50.92 | $0.86 | 553,169.0 | -0.70% |
| 2024-10-28 | $52.00 | $50.79 | $1.21 | 775,611.0 | +1.08% |
| 2024-10-25 | $51.71 | $50.69 | $1.02 | 504,570.0 | +0.47% |
| 2024-10-24 | $51.88 | $50.55 | $1.33 | 813,196.0 | -0.45% |
| 2024-10-23 | $52.68 | $50.99 | $1.69 | 791,413.0 | -2.72% |
| 2024-10-22 | $52.86 | $51.94 | $0.92 | 482,837.0 | -0.19% |
Lazard Inc 주식 (LAZ) 연도별 가격 이력
이 심층 분석에서는 Lazard Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lazard Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lazard Inc 주식 (LAZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.14 | $51.47 | $9.67 | 12,958,628.0 | +3.76% |
| 2024-10 | $54.73 | $47.82 | $6.91 | 15,029,272.0 | +5.18% |
| 2024-09 | $51.46 | $43.66 | $7.80 | 11,471,533.0 | +0.54% |
| 2024-08 | $50.26 | $41.64 | $8.62 | 13,916,928.0 | +1.91% |
| 2024-07 | $49.78 | $38.20 | $11.58 | 25,408,274.0 | +28.78% |
| 2024-06 | $40.59 | $35.56 | $5.03 | 17,956,337.0 | -5.10% |
| 2024-05 | $42.10 | $37.80 | $4.30 | 16,311,390.0 | +4.49% |
| 2024-04 | $41.90 | $36.82 | $5.08 | 17,968,451.0 | -8.05% |
| 2024-03 | $42.24 | $37.01 | $5.23 | 26,371,438.0 | +8.64% |
| 2024-02 | $42.15 | $36.87 | $5.28 | 25,324,548.0 | -1.13% |
| 2024-01 | $40.32 | $34.83 | $5.49 | 26,900,025.0 | +12.01% |
Lazard Inc 주식 (LAZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.30 | $29.49 | $6.81 | 13,705,303.0 | +16.08% |
| 2023-11 | $30.14 | $25.82 | $4.32 | 20,671,213.0 | +7.96% |
| 2023-10 | $31.01 | $27.37 | $3.64 | 14,559,094.0 | -10.45% |
| 2023-09 | $35.28 | $30.18 | $5.10 | 12,333,177.0 | -10.74% |
| 2023-08 | $35.39 | $31.88 | $3.51 | 11,922,926.0 | -1.03% |
| 2023-07 | $37.95 | $30.91 | $7.04 | 14,204,551.0 | +9.69% |
| 2023-06 | $33.35 | $28.54 | $4.81 | 15,652,235.0 | +11.54% |
| 2023-05 | $31.76 | $27.71 | $4.05 | 15,486,013.0 | -8.34% |
| 2023-04 | $35.56 | $29.82 | $5.74 | 13,302,044.0 | -5.47% |
| 2023-03 | $38.44 | $31.58 | $6.86 | 19,367,211.0 | -11.38% |
| 2023-02 | $43.44 | $36.10 | $7.34 | 14,311,659.0 | -6.79% |
| 2023-01 | $41.51 | $34.93 | $6.58 | 11,286,303.0 | +15.60% |
Lazard Inc 주식 (LAZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.95 | $33.49 | $6.46 | 17,898,921.0 | -5.30% |
| 2022-11 | $40.05 | $34.26 | $5.79 | 14,937,853.0 | -2.92% |
| 2022-10 | $38.81 | $30.20 | $8.61 | 17,616,134.0 | +18.47% |
| 2022-09 | $39.05 | $31.38 | $7.67 | 15,611,229.0 | -12.43% |
| 2022-08 | $39.66 | $35.99 | $3.67 | 13,377,500.0 | -3.50% |
| 2022-07 | $38.17 | $31.29 | $6.88 | 13,160,096.0 | +16.23% |
| 2022-06 | $36.77 | $30.72 | $6.05 | 14,063,578.0 | -8.08% |
| 2022-05 | $35.65 | $30.85 | $4.80 | 14,648,829.0 | +7.60% |
| 2022-04 | $36.67 | $32.28 | $4.39 | 18,065,501.0 | -5.01% |
| 2022-03 | $36.98 | $31.64 | $5.34 | 22,133,737.0 | -0.23% |
| 2022-02 | $45.20 | $33.00 | $12.20 | 19,140,845.0 | -20.76% |
| 2022-01 | $46.74 | $39.62 | $7.12 | 12,181,461.0 | +0.02% |
0.03%
0.50%
자본화:
|
볼륨(24시간):