Italia markets closed

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
250,60-3,56 (-1,40%)
In data: 01:44PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024256,85256,45250,35250,60250,60134.017
01 mag 2024254,34260,63251,59254,16254,16266.600
30 apr 2024257,25259,18253,66254,38254,38365.300
29 apr 2024264,53267,16260,50261,33261,33255.900
26 apr 2024258,00265,20258,00262,72262,72399.200
25 apr 2024244,10259,92243,00257,73257,73783.700
24 apr 2024250,00261,48247,84248,34248,34710.600
23 apr 2024262,51267,25262,51264,49264,49330.100
22 apr 2024262,54263,62258,02260,87260,87296.800
19 apr 2024260,00264,48258,35261,00261,00226.100
18 apr 2024263,58267,63260,11260,35260,35449.200
17 apr 2024262,75263,10258,14260,94260,94346.700
16 apr 2024258,03261,55256,69260,32260,32218.200
15 apr 2024266,99267,87258,00258,03258,03181.300
12 apr 2024264,71266,67262,16264,52264,52139.000
11 apr 2024268,65268,67260,63266,43266,43410.200
10 apr 2024273,15277,85268,50270,25270,25281.700
09 apr 2024279,13282,05278,68279,11279,11225.400
08 apr 2024280,00284,00278,10279,13279,13212.100
05 apr 2024275,53277,49274,50277,00277,00194.000
04 apr 2024287,84287,84275,74276,34276,34242.900
03 apr 2024281,35286,56280,84284,88284,88205.800
02 apr 2024292,00292,00283,20284,59284,59256.900
01 apr 2024299,42304,13294,92295,77295,77215.200
28 mar 2024304,61308,51300,64300,86300,86285.800
27 mar 2024301,48307,44300,73303,39303,39232.800
26 mar 2024300,00302,61295,13298,88298,88157.200
25 mar 2024298,98302,94296,72297,18297,18167.300
22 mar 2024303,78306,90297,63298,72298,72186.600
21 mar 2024296,51307,05296,50304,70304,70210.900
20 mar 2024285,45294,95284,73294,47294,47173.300
19 mar 2024282,71285,22281,96284,85284,85184.200
18 mar 2024283,75287,05279,96283,66283,66183.700
15 mar 2024281,52287,06281,39281,96281,96340.800
14 mar 2024287,79291,32277,83282,53282,53250.500
13 mar 2024286,06292,45286,06289,31289,31270.000
12 mar 2024284,73287,37281,62286,02286,02263.500
11 mar 2024287,47290,46281,89283,22283,22306.100
08 mar 2024293,86298,82287,48288,46288,46205.800
07 mar 2024295,85298,83290,24291,23291,23198.300
07 mar 20240.5 Dividendo
06 mar 2024297,14298,90291,55294,28293,78133.400
05 mar 2024295,28299,85294,15295,57295,07130.200
04 mar 2024299,66303,05296,94297,13296,63184.700
01 mar 2024298,81301,81294,21299,70299,19142.600
29 feb 2024294,33299,81294,33299,06298,55158.400
28 feb 2024290,25293,40289,08290,49290,00113.400
27 feb 2024291,67297,01290,96293,35292,85135.800
26 feb 2024285,77289,79285,31287,44286,95138.600
23 feb 2024287,47292,35284,77288,51288,02120.800
22 feb 2024283,85287,75282,28285,59285,10196.200
21 feb 2024280,04285,77279,14281,43280,95272.000
20 feb 2024287,29288,27281,70283,22282,74223.700
16 feb 2024298,62302,87291,75291,81291,31199.300
15 feb 2024303,55309,43298,68304,28303,76262.600
14 feb 2024289,68308,61280,00303,54303,02396.300
13 feb 2024297,90303,97295,47298,33297,82269.800
12 feb 2024305,06314,21305,06309,90309,37194.700
09 feb 2024293,11304,04293,11303,09302,58184.900
08 feb 2024288,55295,64288,55292,92292,42212.000
07 feb 2024291,11297,31289,56290,33289,84165.000
06 feb 2024289,42294,23289,42292,25291,75167.100
05 feb 2024291,40296,79289,82291,85291,35284.200
02 feb 2024299,63304,17294,64297,68297,17280.300
01 feb 2024301,35305,68293,03304,46303,94245.000
31 gen 2024300,07307,06293,15294,85294,35341.900
30 gen 2024305,50313,79305,50306,95306,43176.200
29 gen 2024298,00310,30297,67310,00309,47216.100
26 gen 2024300,46304,34297,68298,44297,93152.800
25 gen 2024300,98301,38294,80298,02297,51253.900
24 gen 2024307,35307,35293,45295,06294,56117.300
23 gen 2024307,50307,50299,89302,45301,94103.100
22 gen 2024299,66304,29298,75303,52303,0079.400
19 gen 2024292,08298,76289,12296,74296,24145.100
18 gen 2024292,07295,37290,43292,30291,80134.500
17 gen 2024285,00290,00284,03288,24287,75117.500
16 gen 2024282,39288,39281,69287,57287,08136.600
12 gen 2024298,41299,99284,00285,76285,27147.600
11 gen 2024301,87302,32290,51295,40294,90194.200
10 gen 2024301,11303,56298,09302,63302,1299.900
09 gen 2024300,67305,79300,36301,67301,16117.100
08 gen 2024296,87304,74295,56304,43303,91123.600
05 gen 2024295,45302,78295,45297,07296,57136.300
04 gen 2024301,68301,83295,14296,59296,09216.700
03 gen 2024317,78319,59302,36303,10302,59207.400
02 gen 2024326,56329,86321,70324,78324,23220.800
29 dic 2023326,09331,96326,09329,28328,72232.700
28 dic 2023326,30329,97325,06329,14328,58106.800
27 dic 2023327,09330,98323,66328,56328,00111.500
26 dic 2023323,22327,04321,42326,40325,8596.900
22 dic 2023320,38324,71318,57321,49320,94140.700
21 dic 2023317,36321,32315,81321,12320,57280.700
20 dic 2023310,24318,56308,21309,08308,55243.500
19 dic 2023310,01316,54308,18313,56313,03333.100
18 dic 2023308,16313,21301,88305,49304,97332.900
15 dic 2023304,91310,52295,64308,41307,89615.400
14 dic 2023287,23304,00287,23303,39302,87555.000
13 dic 2023261,00281,65258,80280,50280,02306.400
12 dic 2023266,54267,17257,67261,11260,67235.600
11 dic 2023270,33272,55266,80267,24266,79195.700
*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...