Italia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,47-3,44 (-3,07%)
Alla chiusura: 04:00PM EDT
108,47 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024110,87110,87107,88108,47108,47785.129
15 apr 2024115,77116,74111,76111,91111,91766.400
12 apr 2024120,00120,71113,86114,73114,73905.100
11 apr 2024120,40122,00117,79121,04121,041.319.900
10 apr 2024119,00120,64118,54119,94119,94489.900
09 apr 2024122,07126,77122,07123,56123,56344.100
08 apr 2024121,48122,89119,85121,96121,96721.700
05 apr 2024119,14122,51119,04121,42121,42948.000
04 apr 2024124,20126,16119,69120,30120,30819.100
03 apr 2024122,09123,10119,06121,11121,11531.600
02 apr 2024123,23123,53120,71122,25122,25462.700
01 apr 2024122,46126,00121,00125,78125,781.142.500
28 mar 2024123,73124,18121,70122,46122,461.762.900
27 mar 2024120,00123,88119,04123,23123,23711.100
26 mar 2024119,31120,04116,47118,53118,53554.900
25 mar 2024116,88119,74116,43118,47118,47624.800
22 mar 2024114,79115,60112,19113,47113,47455.300
21 mar 2024117,41119,25115,18115,25115,25353.500
20 mar 2024114,81117,54113,60116,60116,60681.700
19 mar 2024110,00116,12109,63115,71115,711.051.400
18 mar 2024106,68109,54104,78108,12108,12666.600
15 mar 2024107,38109,25106,58107,70107,70845.000
14 mar 2024113,53113,60106,91107,55107,55476.600
13 mar 2024113,67116,50112,26113,10113,10518.600
12 mar 2024111,92113,69109,40113,11113,11403.700
11 mar 2024111,47112,81110,63111,76111,76423.400
08 mar 2024112,44117,63110,28111,96111,961.248.100
07 mar 2024106,00112,52105,08111,49111,491.005.300
06 mar 2024106,74106,87104,34105,17105,17605.600
05 mar 2024105,91106,28103,79105,34105,34792.600
04 mar 2024110,69110,97106,28106,45106,45630.200
01 mar 2024108,11112,35106,61110,52110,521.151.200
29 feb 2024108,73110,81106,66108,04108,041.274.400
28 feb 2024106,05108,12105,77107,93107,93603.300
27 feb 2024107,80110,13105,39107,02107,02775.900
26 feb 2024104,28109,31102,87107,19107,191.478.800
23 feb 2024100,05107,8399,80105,04105,041.757.800
22 feb 2024101,89103,0699,60100,05100,051.040.000
21 feb 2024105,59107,18100,52101,14101,141.459.900
20 feb 2024110,24110,81105,98106,25106,251.379.500
16 feb 2024119,21120,75112,13112,25112,251.521.800
15 feb 2024121,08123,47117,11121,08121,081.908.500
14 feb 2024131,60133,94119,42119,91119,913.292.700
13 feb 2024160,77161,00128,42129,81129,814.304.200
12 feb 2024168,83171,44167,24168,36168,361.391.700
09 feb 2024166,14169,01165,15168,88168,88465.000
08 feb 2024164,64166,69161,60166,14166,14295.300
07 feb 2024166,29167,40163,20166,41166,41676.500
06 feb 2024153,80167,32153,07165,23165,23635.800
05 feb 2024159,40160,09155,00155,89155,89595.900
02 feb 2024161,12164,21157,45161,63161,63459.100
01 feb 2024165,01168,49161,76162,75162,75363.200
31 gen 2024170,20172,25163,52163,71163,71390.400
30 gen 2024173,69175,55170,81171,00171,00684.900
29 gen 2024172,90176,79171,99175,46175,46495.100
26 gen 2024174,76176,15171,96174,19174,19338.800
25 gen 2024173,07176,57170,82173,41173,41703.200
24 gen 2024170,00170,00165,80166,90166,90268.200
23 gen 2024172,58173,01165,36167,95167,95407.800
22 gen 2024166,69171,61164,28169,72169,72567.800
19 gen 2024163,52165,42160,22164,19164,19570.900
18 gen 2024161,50164,34161,26163,64163,64491.600
17 gen 2024157,76159,49157,32159,44159,44523.600
16 gen 2024160,06160,06156,74159,33159,33776.600
12 gen 2024166,99167,35159,55160,51160,51479.700
11 gen 2024166,69168,00162,22166,47166,47893.200
10 gen 2024169,50170,70168,12168,94168,94214.200
09 gen 2024168,10170,84166,69170,21170,21375.100
08 gen 2024165,03170,84164,00170,83170,83346.900
05 gen 2024165,00169,41164,60166,04166,04330.900
04 gen 2024166,00169,31165,52165,98165,98501.900
03 gen 2024172,26173,55166,97167,09167,09753.000
02 gen 2024177,02181,50174,84175,65175,65466.600
29 dic 2023177,20179,36174,37177,26177,26349.200
28 dic 2023178,92180,35177,09178,01178,01259.300
27 dic 2023180,65181,12178,65179,51179,51326.300
26 dic 2023182,70183,80180,65180,85180,85181.400
22 dic 2023185,87188,36182,09182,27182,27227.500
21 dic 2023179,90184,81178,50184,78184,78383.000
20 dic 2023186,18189,43178,38178,50178,50564.500
19 dic 2023190,05191,10187,09188,73188,73433.400
18 dic 2023195,05195,05188,15188,64188,64691.400
15 dic 2023192,71196,81189,18194,44194,441.114.900
14 dic 2023197,59202,50191,78192,57192,571.038.800
14 dic 202310 Dividendo
13 dic 2023193,12204,77190,47200,43190,431.456.900
12 dic 2023197,46197,50193,43193,58183,92514.700
11 dic 2023191,62199,43188,69197,46187,611.583.000
08 dic 2023191,34195,38188,58189,75180,281.313.100
07 dic 2023187,00191,47183,87191,03181,501.422.000
06 dic 2023198,65203,80188,63189,12179,68940.600
05 dic 2023191,54191,98183,19183,97174,79553.600
04 dic 2023195,45201,44193,32193,39183,74444.600
01 dic 2023182,69196,02181,32195,71185,95653.400
30 nov 2023178,05184,49177,19182,85173,73504.100
29 nov 2023180,94186,46177,03177,40168,55340.200
28 nov 2023183,35183,35177,57178,89169,96492.200
27 nov 2023183,95184,96180,48183,83174,66400.700
24 nov 2023186,09188,81184,78185,64176,38125.100
22 nov 2023186,96189,76185,36186,20176,91264.000
*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...