Italia markets close in 3 hours 31 minutes

O'Reilly Automotive, Inc. (0KAB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.062,36-28,31 (-2,60%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,001.062,361.062,36-
24 apr 20241.075,831.097,401.075,831.094,961.094,96632
23 apr 20241.095,001.102,551.085,801.089,781.089,7830
22 apr 20241.103,551.103,551.081,451.087,361.087,3664
19 apr 20241.100,611.105,001.081,641.085,431.085,43142
18 apr 20241.108,401.114,351.095,171.101,711.101,71711
17 apr 20241.101,111.103,381.093,861.095,611.095,61100
16 apr 20241.077,961.090,201.077,251.087,481.087,48207
15 apr 20241.086,031.094,991.070,741.073,701.073,70219
12 apr 20241.079,651.081,501.072,941.075,821.075,8285
11 apr 20241.090,621.095,001.077,641.087,181.087,18109
10 apr 20241.093,641.094,461.088,331.093,251.093,2523
09 apr 20241.107,271.113,861.092,651.097,381.097,3875
08 apr 20241.116,841.120,041.107,271.109,571.109,57166
05 apr 20241.100,011.120,661.100,011.117,951.117,95355
04 apr 20241.130,881.131,361.109,041.109,101.109,10196
03 apr 20241.138,351.148,411.138,351.146,701.146,7056
02 apr 20241.132,591.141,031.132,151.135,431.135,43267
28 mar 20241.136,011.141,841.127,101.132,111.132,11110
27 mar 20241.144,051.144,051.124,991.124,991.124,9940
26 mar 20241.123,861.136,691.123,861.134,591.134,5995
25 mar 20241.158,311.165,981.140,251.141,771.141,77249
22 mar 20241.161,741.167,131.155,751.166,741.166,7479
21 mar 20241.147,251.168,081.145,301.167,901.167,90125
20 mar 20241.140,021.144,991.137,041.140,871.140,87156
19 mar 20241.121,071.133,521.116,611.129,441.129,4472
18 mar 20241.124,991.125,491.115,121.117,251.117,25143
15 mar 20241.121,141.123,851.112,801.112,801.112,8065
14 mar 20241.107,021.113,011.100,061.111,261.111,26174
13 mar 20241.093,901.105,271.089,661.100,601.100,60105
12 mar 20241.088,191.095,001.081,141.093,521.093,5246
11 mar 20241.076,711.088,191.073,161.083,451.083,4553
08 mar 20241.080,951.088,951.080,001.086,971.086,9736
07 mar 20241.090,591.095,161.087,831.087,861.087,8686
06 mar 20241.083,621.087,001.076,281.077,661.077,66205
05 mar 20241.081,821.085,301.075,421.082,861.082,86104
04 mar 20241.091,691.091,691.074,721.076,121.076,1266
01 mar 20241.080,001.090,061.080,001.087,841.087,84786
29 feb 20241.091,501.095,001.078,621.084,831.084,8353
28 feb 20241.074,511.093,201.074,511.087,911.087,9131
27 feb 20241.065,011.078,691.060,071.078,191.078,1973
26 feb 20241.063,081.068,191.055,031.061,831.061,8311
23 feb 20241.059,401.065,681.056,221.056,221.056,2236
22 feb 20241.039,771.052,821.039,771.052,821.052,821.689
21 feb 20241.041,461.046,271.035,331.042,111.042,1131
20 feb 20241.056,071.057,811.034,131.034,131.034,131.281
19 feb 2024------
16 feb 20241.047,901.057,201.042,871.051,801.051,80169
15 feb 20241.050,001.058,051.035,211.055,521.055,5258
14 feb 20241.043,641.047,941.034,641.047,461.047,46150
13 feb 20241.028,001.039,511.022,461.034,471.034,4734
12 feb 20241.028,541.028,541.016,541.021,221.021,22235
09 feb 20241.021,641.040,971.021,641.036,731.036,73122
08 feb 20241.015,531.058,841.009,751.012,731.012,73137
07 feb 20241.056,901.070,831.053,321.070,831.070,8378
06 feb 20241.060,001.060,001.047,951.049,851.049,8580
05 feb 20241.045,001.053,641.040,001.052,101.052,10137
02 feb 20241.040,671.053,221.035,951.052,801.052,80109
01 feb 20241.028,531.041,091.022,341.037,511.037,51942
31 gen 20241.042,221.042,221.026,081.028,421.028,4246
30 gen 20241.034,851.046,821.029,871.043,511.043,51907
29 gen 20241.027,961.029,641.020,851.029,081.029,0886
26 gen 20241.025,071.028,001.019,591.021,591.021,5951
25 gen 20241.019,001.025,001.015,361.015,361.015,3677
24 gen 20241.025,001.025,001.011,111.020,931.020,9369
23 gen 20241.037,501.038,591.012,531.018,391.018,3914
22 gen 20241.032,771.037,231.015,351.029,641.029,6419
19 gen 20241.012,161.037,191.012,161.035,741.035,74126
18 gen 2024993,731.006,31986,011.006,311.006,31254
17 gen 2024989,011.003,46984,50991,47991,4741
16 gen 2024971,04996,05959,96995,35995,35250
15 gen 2024------
12 gen 2024950,00957,47944,71949,71949,7114
11 gen 2024942,39942,39936,38940,95940,9530
10 gen 2024931,49936,30927,00930,14930,1445
09 gen 2024924,76928,84923,93925,29925,2916
08 gen 2024929,11932,63916,68920,27920,27521
05 gen 2024930,78935,71928,10928,10928,1034
04 gen 2024946,37947,49939,92939,92939,9264
03 gen 2024951,74957,80945,43950,24950,2460
02 gen 2024953,00965,68945,96945,96945,962.884
29 dic 2023945,05949,52941,40949,49949,49187
28 dic 2023945,80947,94939,70941,60941,603.519
27 dic 2023------
22 dic 2023956,00959,69956,00959,05959,0511
21 dic 2023953,78959,05953,78957,26957,2614
20 dic 2023964,16968,99959,29964,82964,8211
19 dic 2023964,00966,05960,95962,24962,2437
18 dic 2023955,86963,33953,36958,82958,82177
15 dic 2023943,10952,41937,00946,02946,0222
14 dic 2023988,43988,43946,41949,00949,0054
13 dic 2023977,10982,42977,10981,51981,5139
12 dic 2023971,93972,86967,48968,74968,744.800
11 dic 2023955,55968,85951,00963,78963,78297
08 dic 2023954,25957,44943,13943,60943,60166
07 dic 2023988,00988,00960,35960,86960,86153
06 dic 2023981,61985,81980,93985,81985,8172
05 dic 2023983,22983,22971,50977,01977,011.678
04 dic 2023987,19987,96971,78977,20977,2056
01 dic 2023985,14986,02981,34983,70983,7034
*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...