Italia markets closed

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
58,51+0,95 (+1,65%)
Al 12:34PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202158,1758,5157,2658,5158,51548.744
26 nov 202158,0058,5357,3257,5657,56845.500
24 nov 202159,1759,6558,8659,4359,43702.300
23 nov 202158,9659,9558,6359,6259,621.219.300
22 nov 202158,4559,2558,4558,8358,831.636.100
19 nov 202159,3559,5058,1658,2358,231.258.700
18 nov 202159,8660,0558,8359,1059,101.899.800
17 nov 202159,3059,6758,8359,6359,631.316.700
16 nov 202158,8459,6058,7459,0559,05876.500
15 nov 202158,8459,4258,6758,8758,87985.400
12 nov 202157,8458,5957,5858,5458,54925.300
11 nov 202157,0257,8257,0257,7357,731.683.900
10 nov 202157,3257,8756,7156,8356,831.442.700
09 nov 202157,1557,9757,1157,3457,34998.900
09 nov 20210.25 Dividendo
08 nov 202157,6358,1957,2657,5357,281.195.000
05 nov 202158,0058,5557,2457,2857,031.125.100
04 nov 202156,9657,6856,7557,4257,171.076.400
03 nov 202156,3557,0956,0556,7056,451.310.900
02 nov 202155,9056,9955,8356,5256,271.739.800
01 nov 202155,5456,0954,8955,6855,441.309.300
29 ott 202156,3956,7054,6655,0854,841.685.500
28 ott 202155,7057,3355,1556,3556,113.303.400
27 ott 202154,9955,2454,0654,2053,961.734.800
26 ott 202156,7956,8654,9754,9954,751.301.400
25 ott 202156,4756,8056,1156,5956,341.204.600
22 ott 202156,6656,9956,0956,3556,11819.300
21 ott 202155,3556,4455,1056,4256,171.501.500
20 ott 202154,8455,5054,5555,4955,251.133.700
19 ott 202155,7356,4254,8455,1154,873.022.600
18 ott 202155,2855,5754,5155,5655,321.731.100
15 ott 202154,9455,6554,8655,2555,011.990.500
14 ott 202154,0354,9553,6854,5954,352.298.700
13 ott 202152,8453,7752,1853,6153,382.898.700
12 ott 202152,3653,0652,2352,7952,561.730.200
11 ott 202152,5353,1252,2652,3052,071.548.000
08 ott 202152,0052,9951,8152,5252,291.782.000
07 ott 202150,3751,9750,3751,9651,732.127.700
06 ott 202150,7551,0549,5049,8349,612.367.300
05 ott 202151,0551,3650,4251,1150,893.032.100
04 ott 202151,2952,3250,9951,0150,791.435.700
01 ott 202150,5051,5749,9151,2551,031.436.600
30 set 202151,4451,5450,3150,3250,101.688.200
29 set 202151,7452,1051,1351,4051,181.345.100
28 set 202152,3152,6651,5151,6451,421.063.900
27 set 202152,3752,7852,3352,5052,271.403.000
24 set 202151,7952,4751,6352,3152,081.243.300
23 set 202150,9152,1150,7651,8451,611.830.600
22 set 202149,8451,0849,8450,5650,341.574.900
21 set 202150,3751,0349,4649,5449,322.002.700
20 set 202150,3950,4649,2249,8649,642.327.000
17 set 202151,9652,4550,7250,9150,693.972.700
16 set 202153,0153,0151,7552,2452,011.349.700
15 set 202151,2252,6950,7152,6652,431.803.200
14 set 202151,0451,3150,7251,1150,891.473.700
13 set 202151,0151,3450,5550,9550,731.571.500
10 set 202151,1651,2050,6150,6950,471.421.200
09 set 202150,8951,0550,5050,7950,571.252.500
08 set 202150,6350,8650,1950,8450,621.056.100
07 set 202150,8351,4450,5650,8350,611.422.000
03 set 202151,3151,3550,1750,8450,621.015.700
02 set 202151,9652,0851,0751,2651,041.452.000
01 set 202152,8253,1751,7251,9151,681.573.600
31 ago 202152,0952,8052,0352,6952,462.842.300
30 ago 202152,1852,4951,9052,0851,85868.300
27 ago 202151,5552,1951,3552,0551,82830.800
26 ago 202152,2252,2451,4051,5651,341.320.000
25 ago 202151,3752,6051,3752,3752,141.245.700
24 ago 202150,4951,6550,4951,3651,141.040.800
23 ago 202150,9751,3150,6550,7050,481.338.400
20 ago 202150,7351,1650,3950,9650,741.091.100
19 ago 202149,9050,9049,9050,8350,612.245.800
18 ago 202150,0351,1849,8150,5950,371.975.800
17 ago 202150,1150,5149,3650,0649,841.402.000
16 ago 202150,2050,5549,3950,5350,311.393.400
13 ago 202150,7851,0250,3650,4850,26822.300
12 ago 202151,2351,6050,6650,8850,661.228.200
11 ago 202150,8351,3050,3551,1850,961.413.800
10 ago 202150,2151,2750,1650,9050,68862.700
09 ago 202150,6850,7850,0750,4950,27878.900
06 ago 202150,9651,3950,5850,8350,61873.600
05 ago 202151,0651,4949,9950,5350,311.619.800
04 ago 202151,8252,0450,9050,9150,691.257.400
03 ago 202151,1652,2950,7852,1151,881.461.700
02 ago 202151,8352,6050,7451,0150,791.496.200
30 lug 202151,5051,9950,3550,7550,531.523.700
29 lug 202152,5552,9950,3651,4751,253.624.500
28 lug 202150,2650,5449,6449,9249,702.040.400
27 lug 202150,5050,9849,8050,0649,842.010.800
26 lug 202150,8051,9350,7150,9850,761.721.000
23 lug 202150,5950,8850,0650,7650,541.607.900
22 lug 202150,8450,9350,0650,1249,901.175.000
21 lug 202150,3551,2550,1550,9250,701.023.700
20 lug 202148,5750,1848,3650,0549,831.414.200
19 lug 202149,2449,2448,1248,5748,361.378.300
16 lug 202150,1750,6249,3849,4749,26950.800
15 lug 202150,3050,5749,5149,9749,751.765.700
14 lug 202150,6551,2350,3550,7650,54725.800
13 lug 202151,2251,2750,4250,4950,27788.000
12 lug 202150,9151,5950,1751,3951,171.059.300
*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...