Italia markets close in 8 hours 27 minutes

Copart, Inc. (0ACI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,03+0,50 (+0,95%)
In data: 07:12PM BST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20240,000,000,0053,0353,03702
03 giu 202453,0653,4052,4752,5352,536.423
31 mag 202452,6052,6052,0452,4052,40345
30 mag 202452,2552,8552,1452,4452,4448.450
29 mag 202452,2752,4551,7851,8351,833.940
28 mag 202453,7853,8953,0353,0353,03654
24 mag 202453,2054,2253,2054,1754,172.154
23 mag 202453,8654,1653,4053,4053,401.201
22 mag 202454,7355,1154,1354,1354,132.715
21 mag 202455,0655,0854,2954,5454,542.847
20 mag 202454,6254,9154,3154,7454,74604
17 mag 202453,6055,3552,9053,9053,903.755
16 mag 202455,3157,5954,5854,5854,581.679
15 mag 202454,7355,0654,6854,7754,772.936
14 mag 202454,4254,4253,8754,1254,123.682
13 mag 202455,0055,0054,4554,4654,469.385
10 mag 202455,3555,6154,8854,8854,881.574
09 mag 202455,1755,6154,9555,3255,324.502
08 mag 202455,7755,7755,1955,2455,242.991
07 mag 202455,9656,0355,6855,7955,791.197
03 mag 202454,6455,2454,6455,0355,031.555
02 mag 202454,6354,6953,7454,2054,203.246
01 mag 202454,2454,8054,1754,7554,755.154
30 apr 202455,5955,6854,8454,9954,991.422
29 apr 202455,7156,0855,7155,7455,74508.934
26 apr 202454,9956,0154,9955,9155,911.279
25 apr 202455,1355,2954,3455,2755,271.166
24 apr 202454,2654,9254,2654,8354,833.176
23 apr 202453,3754,1953,2254,1954,192.420
22 apr 202453,0753,3752,9553,3753,371.464
19 apr 202453,3653,5752,4952,8552,8557.995
18 apr 202454,2854,2853,3853,4553,452.261
17 apr 202454,4754,7354,0754,1554,152.751
16 apr 202454,8854,8954,3654,6554,651.373
15 apr 202455,2956,1954,6154,7054,703.385
12 apr 202455,5055,7255,2955,2955,292.241
11 apr 202455,9356,2055,5656,0456,04884
10 apr 202455,7256,1955,5556,1956,192.306
09 apr 202456,2456,4555,6756,1756,17357.816
08 apr 202456,5956,8356,2756,7456,742.916
05 apr 202456,0456,9055,8956,6956,692.003
04 apr 202458,0558,3256,8956,8956,896.221
03 apr 202457,1357,9757,1357,8157,81386
02 apr 202457,1557,4456,7757,1057,106.655
28 mar 202457,6158,1057,6157,6357,633.292
27 mar 202457,7657,9156,8557,0257,022.968
26 mar 202457,1957,3557,0557,2957,292.960
25 mar 202457,4157,4157,0257,3457,344.305
22 mar 202457,2757,5357,1957,5357,532.497
21 mar 202457,3357,7457,3057,5157,517.828
20 mar 202456,4256,8656,3056,8656,862.106
19 mar 202456,3756,4156,0856,2556,2537.059
18 mar 202456,5656,7456,2456,3756,373.650
15 mar 202456,4556,6956,0156,3056,303.884
14 mar 202456,6456,9056,3256,6656,665.578
13 mar 202455,1056,3755,0156,2156,211.759
12 mar 202454,7754,9454,4454,9454,941.537
11 mar 202454,7554,9653,7154,4854,4812.761
08 mar 202455,0955,7254,8054,8054,801.878
07 mar 202455,1455,3755,0155,2655,262.111
06 mar 202454,2254,8154,0254,7854,785.261
05 mar 202454,0954,0953,6553,8153,8112.302
04 mar 202453,7754,3353,6054,0954,095.889
01 mar 202452,8953,5052,7753,4453,448.270
29 feb 202453,3853,3852,7753,0453,041.993
28 feb 202452,6553,1352,4153,0353,033.756
27 feb 202452,4952,8751,9152,8352,835.238
26 feb 202451,2152,5951,0652,5552,555.965
23 feb 202448,8250,9148,8250,6950,694.104
22 feb 202448,8949,8748,8949,4949,4924.545
21 feb 202448,3349,0048,2248,8048,8016.405
20 feb 202449,0749,2348,4948,6748,672.238
19 feb 2024------
16 feb 202449,7349,7349,2349,4649,461.440
15 feb 202449,4749,6649,1849,6649,66605
14 feb 202449,6449,6848,7648,9048,903.526
13 feb 202449,6449,9148,8349,1949,196.583
12 feb 202450,7650,8350,3150,6850,683.820
09 feb 202450,9351,1050,6651,0451,04873
08 feb 202450,9150,9950,6350,8550,852.556
07 feb 202450,4851,2250,4851,1751,1719.516
06 feb 202450,1250,3049,8650,1750,174.511
05 feb 202449,9050,0049,4049,9949,992.947
02 feb 202449,2049,6248,9949,6249,622.209
01 feb 202448,2948,7148,1948,7148,713.471
31 gen 202448,7548,9048,0248,5148,511.371
30 gen 202448,5248,9148,4048,8348,833.348
29 gen 202448,2648,4947,8448,3548,351.205
26 gen 202449,0049,0047,8847,9047,905.186
25 gen 202448,9648,9948,5148,8148,816.884
24 gen 202449,8049,8149,1649,1649,165.369
23 gen 202449,4149,4249,0449,3049,301.702
22 gen 202449,0049,5449,0049,3949,395.326
19 gen 202448,1748,8148,0948,8148,81789.589
18 gen 202447,7948,2047,6147,6847,684.224
17 gen 202447,7347,9847,3347,3947,39273
16 gen 202447,4447,8147,3947,7847,789.386
15 gen 2024------
12 gen 202447,9747,9747,4447,6247,62486
11 gen 202448,0048,1647,1947,6447,641.220
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...