Italia markets open in 8 hours 30 minutes

CarMax, Inc. (KMX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,21-0,76 (-1,12%)
Alla chiusura: 04:00PM EDT
67,78 +0,57 (+0,85%)
Dopo ore: 06:28PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202467,9069,1967,0267,2167,211.731.646
30 apr 202468,4268,9767,5667,9767,972.072.800
29 apr 202470,0270,6569,1869,3569,351.673.600
26 apr 202469,0770,2169,0569,5969,592.625.800
25 apr 202469,0469,5667,6569,2269,222.809.800
24 apr 202469,4470,7869,0470,2770,272.882.600
23 apr 202468,1970,0068,0269,6969,691.563.100
22 apr 202468,4068,6967,3167,8867,881.884.200
19 apr 202468,0068,7567,8768,3468,341.824.400
18 apr 202468,8369,6767,7267,9167,912.508.400
17 apr 202469,9970,2568,5168,5368,532.110.200
16 apr 202469,5770,1468,9269,8069,803.049.300
15 apr 202471,0671,9369,0269,4669,463.638.000
12 apr 202470,9772,4770,5071,4171,414.230.100
11 apr 202473,3874,4668,5071,9871,9814.125.500
10 apr 202480,5280,9278,9079,3079,303.605.800
09 apr 202483,0584,0282,8083,3983,391.844.400
08 apr 202483,0783,7882,2482,8782,871.758.900
05 apr 202480,5081,8680,0381,4981,491.693.800
04 apr 202483,9484,5380,2880,6780,672.161.200
03 apr 202483,6884,2082,7483,6283,622.722.500
02 apr 202485,1385,7083,7183,8183,812.115.800
01 apr 202486,3386,6185,0885,9485,942.028.900
28 mar 202487,2588,2286,9287,1187,111.937.900
27 mar 202486,0187,2185,7186,9886,981.638.000
26 mar 202486,3087,4085,6385,7585,751.640.000
25 mar 202485,9186,9085,2385,7885,781.334.500
22 mar 202486,2186,7885,2885,5385,531.328.700
21 mar 202483,9887,0383,8586,4486,442.249.700
20 mar 202482,8283,7481,6383,0883,082.050.300
19 mar 202478,8981,2878,8980,8580,851.140.700
18 mar 202481,1881,3979,6279,8379,831.208.200
15 mar 202480,7381,9580,1380,7480,741.915.500
14 mar 202482,9583,0580,1880,9480,941.594.500
13 mar 202481,8183,3981,8183,2283,221.232.300
12 mar 202481,0082,5780,6082,0182,011.277.700
11 mar 202481,3582,0380,4281,1381,131.291.600
08 mar 202481,5083,1281,0681,7781,771.545.700
07 mar 202480,8781,6279,8980,6680,661.171.900
06 mar 202481,5081,6679,9080,5880,581.993.900
05 mar 202479,1980,6278,6180,1280,121.207.500
04 mar 202478,8780,2878,7679,5879,581.053.000
01 mar 202478,6679,5776,9279,3079,301.300.600
29 feb 202477,5679,1577,2179,0079,002.193.400
28 feb 202476,0776,8175,4876,7176,711.171.600
27 feb 202474,6477,0074,1676,6676,661.435.700
26 feb 202473,0175,1173,0173,9673,961.227.500
23 feb 202473,2174,7873,1973,3373,331.464.400
22 feb 202473,6473,6571,0972,8972,891.967.100
21 feb 202470,1671,1969,6170,6270,62886.800
20 feb 202470,6371,5670,1270,6670,661.131.500
16 feb 202472,4173,1371,3371,8871,881.255.200
15 feb 202473,2774,6473,1474,3374,331.113.100
14 feb 202472,9673,4071,6672,7672,761.418.300
13 feb 202473,5274,2671,8772,5472,542.504.800
12 feb 202475,1477,4775,0876,9576,951.659.000
09 feb 202473,5674,8672,9074,7974,791.821.200
08 feb 202472,0173,3971,9073,3073,301.491.000
07 feb 202472,4773,1971,7872,3072,301.979.900
06 feb 202470,9772,3070,5871,8371,832.046.200
05 feb 202471,3271,8369,9370,9970,991.661.700
02 feb 202471,4373,9970,1572,7972,791.833.900
01 feb 202471,6172,8470,3972,8472,841.961.000
31 gen 202471,9773,9771,0471,1871,182.047.500
30 gen 202472,3573,7572,2772,7572,751.930.700
29 gen 202469,9273,0769,5772,9572,952.239.400
26 gen 202469,4270,6169,4070,1170,111.859.200
25 gen 202468,5169,2067,5069,0869,081.649.400
24 gen 202470,1370,2567,2467,4567,451.647.700
23 gen 202470,9971,6768,6869,2269,221.457.500
22 gen 202469,8771,1469,6170,1670,161.379.900
19 gen 202468,6470,1667,1069,1569,151.876.600
18 gen 202468,0168,9167,8968,5668,562.159.400
17 gen 202468,2669,2566,8667,8467,842.488.600
16 gen 202468,8769,9468,2269,6269,621.762.800
12 gen 202472,2372,7669,1669,5969,592.116.500
11 gen 202472,4972,4970,6171,8871,884.046.300
10 gen 202472,5872,8871,2172,5872,581.742.700
09 gen 202472,2372,7871,6472,5372,531.462.800
08 gen 202472,8273,8972,1873,0173,011.469.600
05 gen 202471,4274,0971,1873,0073,001.536.000
04 gen 202472,1472,8671,5071,8371,831.653.400
03 gen 202474,5375,2872,1672,5372,532.473.300
02 gen 202476,5577,6375,4176,2076,202.176.300
29 dic 202376,7377,5276,4776,7476,741.408.800
28 dic 202377,4278,0276,7777,8477,841.057.200
27 dic 202376,3878,2975,9878,0078,002.110.100
26 dic 202376,4176,4774,3276,1876,182.240.700
22 dic 202377,9478,9376,0976,5276,522.308.500
21 dic 202384,2084,2077,2378,5578,557.568.000
20 dic 202375,9477,1774,6174,6874,683.818.500
19 dic 202375,2077,4375,0176,6476,643.400.500
18 dic 202374,9676,0174,2175,3975,392.705.300
15 dic 202375,1676,6674,2874,7474,743.902.200
14 dic 202372,4776,3872,4775,0075,004.292.600
13 dic 202365,9771,4565,9371,0571,052.991.900
12 dic 202366,5466,7865,3865,9665,961.311.700
11 dic 202367,2468,0066,4667,0267,021.115.600
08 dic 202366,9268,0366,8167,2267,221.641.900
07 dic 202366,2367,0665,8566,8866,881.552.400
*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...