Italia markets open in 6 hours 20 minutes

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,93-0,36 (-0,73%)
Alla chiusura: 04:00PM EDT
48,93 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202248,9749,2248,0548,9348,931.725.700
23 mag 202248,7849,7448,4049,2949,292.021.100
20 mag 202249,9950,1346,8748,3648,363.006.400
19 mag 202249,3350,6148,9349,7349,732.018.200
18 mag 202251,0951,2049,6950,1150,112.597.200
18 mag 20220.25 Dividendo
17 mag 202251,4252,5251,3252,4752,221.512.500
16 mag 202250,8551,4549,9750,9350,691.501.600
13 mag 202250,4951,3550,2451,0950,852.131.900
12 mag 202248,8650,1648,6050,1249,881.889.300
11 mag 202249,4950,2148,6648,7948,561.799.900
10 mag 202250,6150,8648,8749,7649,521.804.200
09 mag 202250,2351,1949,8550,0649,821.667.700
06 mag 202250,5750,9849,7850,8750,631.276.000
05 mag 202252,0552,3050,3150,8050,561.332.700
04 mag 202250,8252,7550,2852,7252,471.606.600
03 mag 202250,6551,2450,4350,8050,562.030.200
02 mag 202249,7150,4549,2450,2950,051.752.200
29 apr 202250,8851,2949,5449,6349,391.742.300
28 apr 202250,0951,4449,9151,1250,882.145.900
27 apr 202249,3350,1148,7949,4849,242.474.600
26 apr 202249,4249,7948,9049,0048,771.715.900
25 apr 202249,0449,9348,3249,8749,631.830.000
22 apr 202249,5350,0249,1449,3749,132.022.100
21 apr 202251,1551,8449,9349,9849,741.946.400
20 apr 202250,2351,0950,1650,7450,501.962.700
19 apr 202247,8650,0547,8649,7649,522.312.500
18 apr 202246,8348,1946,8347,7947,562.153.000
14 apr 202246,7647,5046,7047,0046,781.975.500
13 apr 202245,8046,6545,7146,6446,421.124.300
12 apr 202245,7846,7645,6545,9645,742.681.200
11 apr 202245,2246,3845,1245,4845,261.384.400
08 apr 202245,0046,2644,7645,5745,351.439.400
07 apr 202244,4345,1643,7144,9244,712.459.900
06 apr 202243,9544,7543,3744,6144,401.971.200
05 apr 202245,2345,4844,1244,2644,051.656.800
04 apr 202245,1945,6344,9745,3845,162.057.700
01 apr 202246,0046,3644,9945,2044,981.343.800
31 mar 202246,9746,9745,3945,4145,191.669.100
30 mar 202247,1247,2346,5546,7746,551.373.700
29 mar 202246,5147,5246,3747,3147,081.356.300
28 mar 202246,0146,1245,2045,5345,311.213.800
25 mar 202245,7745,9545,2045,8045,581.597.400
24 mar 202245,7546,1545,1045,4045,181.696.600
23 mar 202246,6246,6245,3245,3845,16880.400
22 mar 202246,3047,2746,3046,6746,451.766.200
21 mar 202246,7847,3645,8946,2846,061.410.100
18 mar 202245,7947,2545,7546,7546,534.075.500
17 mar 202246,7746,9646,3646,6546,432.334.000
16 mar 202245,9047,1045,9047,0646,842.293.600
15 mar 202245,6146,3145,0745,4545,231.469.400
14 mar 202244,5346,1744,3845,1644,942.063.300
11 mar 202244,8945,1644,0144,0543,841.284.000
10 mar 202244,0545,3444,0544,4544,242.147.300
09 mar 202243,8445,5243,3745,0944,881.515.300
08 mar 202242,9843,6842,3642,5542,353.072.000
07 mar 202244,8844,8842,8342,8642,661.824.300
04 mar 202246,3746,3744,4744,9544,742.171.500
03 mar 202247,6947,8646,6646,9946,772.945.200
02 mar 202246,0748,2946,0547,4047,173.191.700
02 mar 20220.25 Dividendo
01 mar 202246,8347,0845,5245,8645,391.889.600
28 feb 202247,1347,3946,0246,9546,472.444.900
25 feb 202245,8248,1645,7448,0347,541.707.000
24 feb 202244,2145,9643,6345,9345,462.589.100
23 feb 202248,2548,4245,3945,4945,032.893.500
22 feb 202248,2549,4747,9248,1047,613.880.100
18 feb 202247,3850,0447,1849,1748,675.466.300
17 feb 202252,0052,0046,8647,6447,156.457.800
16 feb 202254,7555,8454,7555,6055,031.349.200
15 feb 202254,4255,1054,0254,8854,321.098.400
14 feb 202253,7954,3053,3853,7753,221.415.900
11 feb 202254,9055,1353,4553,7053,151.471.400
10 feb 202256,2056,7654,6654,8854,321.704.500
09 feb 202256,3357,3856,3356,9756,391.177.000
08 feb 202255,2756,0654,9955,8155,241.292.500
07 feb 202255,1855,3754,4955,0454,481.218.100
04 feb 202255,4255,5654,3555,0254,461.305.500
03 feb 202256,5956,8455,5855,6855,111.127.700
02 feb 202255,5357,3455,5357,1256,542.321.300
01 feb 202254,8455,8354,2755,7155,141.974.300
31 gen 202253,6654,9453,5354,8954,331.561.700
28 gen 202253,7854,1952,6754,1753,621.192.200
27 gen 202254,8855,3853,2353,6153,061.254.100
26 gen 202255,0855,6353,7954,2453,691.834.000
25 gen 202254,6155,2353,5954,6354,071.695.500
24 gen 202253,0055,4452,5055,2954,732.679.400
21 gen 202253,5554,6253,2753,7553,201.644.300
20 gen 202255,0255,6253,3853,5152,961.125.700
19 gen 202255,7955,9854,6654,7454,181.022.600
18 gen 202256,0756,2154,9555,4054,841.047.400
14 gen 202257,0457,2255,9956,6856,10902.200
13 gen 202257,9058,3757,3057,5056,911.353.200
12 gen 202257,9858,6457,4457,7057,11903.800
11 gen 202257,7657,9156,8157,6257,031.532.900
10 gen 202257,7958,1056,8657,6857,091.306.400
07 gen 202259,3459,4558,2258,2757,681.266.500
06 gen 202259,0559,6658,4859,3658,761.167.900
05 gen 202259,4960,0458,4858,7258,121.470.100
04 gen 202258,8759,9658,6959,4958,881.594.700
*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...