Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LKQ.US
43.03+1.11(+2.65%)(czas lokalny: 31.05.2024 16:00)LKQ Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 42.12 | 43.15 | 41.69 | 43.03 | 3 409 124 | 0 |
30.05.2024 | 41.74 | 42.36 | 41.74 | 41.92 | 2 253 156 | 0 |
29.05.2024 | 42.48 | 42.74 | 41.41 | 41.60 | 1 726 514 | 0 |
28.05.2024 | 42.87 | 43.66 | 42.78 | 42.98 | 1 579 663 | 0 |
24.05.2024 | 42.69 | 42.92 | 42.92 | 42.92 | 1 671 605 | 0 |
23.05.2024 | 43.77 | 43.77 | 42.37 | 42.40 | 1 980 773 | 0 |
22.05.2024 | 44.56 | 44.71 | 43.84 | 43.92 | 1 465 514 | 0 |
21.05.2024 | 44.65 | 44.84 | 44.36 | 44.50 | 1 411 285 | 0 |
20.05.2024 | 44.80 | 45.62 | 44.64 | 44.76 | 1 798 141 | 0 |
17.05.2024 | 44.31 | 44.71 | 43.83 | 44.67 | 5 093 432 | 0 |
16.05.2024 | 44.19 | 44.35 | 43.71 | 44.15 | 1 885 542 | 0 |
15.05.2024 | 44.13 | 44.40 | 43.74 | 44.18 | 1 719 876 | 0 |
14.05.2024 | 44.90 | 44.90 | 43.98 | 44.23 | 1 317 845 | 0 |
13.05.2024 | 44.53 | 44.93 | 44.35 | 44.55 | 1 041 561 | 0 |
10.05.2024 | 44.34 | 44.45 | 44.09 | 44.21 | 828 637 | 0 |
09.05.2024 | 44.07 | 44.33 | 43.73 | 44.32 | 1 523 172 | 0 |
08.05.2024 | 44.09 | 44.20 | 43.88 | 43.95 | 1 226 478 | 0 |
07.05.2024 | 44.71 | 44.90 | 44.24 | 44.44 | 1 790 310 | 0 |
06.05.2024 | 44.16 | 44.76 | 43.87 | 44.73 | 1 665 596 | 0 |
03.05.2024 | 43.47 | 44.06 | 43.47 | 43.85 | 2 405 328 | 0 |
02.05.2024 | 43.42 | 43.65 | 43.27 | 43.34 | 2 116 684 | 0 |
01.05.2024 | 42.89 | 44.06 | 42.84 | 43.13 | 2 424 816 | 0 |
30.04.2024 | 43.50 | 43.89 | 43.05 | 43.13 | 2 766 333 | 0 |
29.04.2024 | 43.95 | 44.18 | 43.48 | 43.76 | 1 765 308 | 0 |
26.04.2024 | 42.82 | 44.03 | 42.78 | 43.64 | 2 390 793 | 0 |
25.04.2024 | 43.34 | 43.80 | 42.70 | 42.92 | 2 404 479 | 0 |
24.04.2024 | 41.51 | 43.32 | 41.30 | 43.28 | 5 642 879 | 0 |
23.04.2024 | 46.16 | 46.76 | 41.46 | 41.65 | 9 659 667 | 0 |
22.04.2024 | 49.23 | 49.50 | 48.84 | 48.93 | 1 855 453 | 0 |
19.04.2024 | 48.75 | 49.31 | 48.63 | 49.12 | 1 506 365 | 0 |
18.04.2024 | 48.38 | 48.97 | 48.21 | 48.58 | 1 640 018 | 0 |
17.04.2024 | 48.96 | 48.99 | 47.85 | 47.91 | 1 111 000 | 0 |
16.04.2024 | 48.76 | 48.90 | 48.42 | 48.44 | 1 422 081 | 0 |
15.04.2024 | 49.98 | 50.13 | 48.99 | 49.03 | 1 060 845 | 0 |
12.04.2024 | 49.51 | 49.93 | 49.24 | 49.25 | 1 207 433 | 0 |
11.04.2024 | 50.34 | 50.57 | 49.88 | 49.99 | 1 051 683 | 0 |
10.04.2024 | 51.23 | 51.23 | 50.31 | 50.52 | 1 108 634 | 0 |
09.04.2024 | 51.65 | 51.96 | 51.27 | 51.86 | 1 097 882 | 0 |
08.04.2024 | 51.54 | 52.06 | 51.25 | 51.50 | 1 179 740 | 0 |
05.04.2024 | 51.26 | 51.52 | 50.89 | 51.47 | 1 104 658 | 0 |
04.04.2024 | 52.44 | 52.68 | 51.09 | 51.12 | 847 044 | 0 |
03.04.2024 | 52.54 | 52.84 | 52.03 | 52.17 | 954 750 | 0 |
02.04.2024 | 53.12 | 53.15 | 52.42 | 52.75 | 922 152 | 0 |
01.04.2024 | 53.36 | 53.52 | 52.84 | 53.18 | 730 786 | 0 |
28.03.2024 | 53.41 | 53.41 | 53.41 | 53.41 | 1 120 810 | 0 |
27.03.2024 | 52.39 | 53.33 | 52.04 | 53.15 | 1 307 243 | 0 |
26.03.2024 | 52.31 | 52.44 | 52.07 | 52.12 | 1 057 475 | 0 |
25.03.2024 | 52.96 | 53.01 | 52.20 | 52.23 | 949 427 | 0 |
22.03.2024 | 53.07 | 53.18 | 52.63 | 52.78 | 821 869 | 0 |
21.03.2024 | 52.32 | 53.07 | 52.18 | 52.94 | 814 958 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus