Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMX.US
79.91+2.45(+3.17%)(czas lokalny: 15.08.2024 10:52)Carmax Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 79.35 | 80.52 | 78.61 | 79.91 | 1 299 968 | 0 |
14.08.2024 | 77.09 | 78.73 | 76.80 | 77.47 | 1 400 969 | 0 |
13.08.2024 | 73.90 | 77.01 | 73.58 | 74.97 | 1 409 205 | 0 |
12.08.2024 | 75.71 | 75.98 | 73.51 | 74.86 | 1 118 338 | 0 |
09.08.2024 | 75.82 | 75.83 | 74.39 | 75.69 | 1 487 293 | 0 |
08.08.2024 | 74.04 | 76.07 | 74.04 | 75.52 | 1 121 851 | 0 |
07.08.2024 | 76.66 | 77.00 | 73.62 | 75.07 | 2 565 400 | 0 |
06.08.2024 | 74.71 | 76.76 | 73.71 | 76.02 | 2 219 604 | 0 |
05.08.2024 | 74.27 | 76.81 | 73.28 | 75.56 | 2 442 252 | 0 |
02.08.2024 | 79.37 | 79.37 | 77.65 | 78.38 | 2 139 977 | 0 |
01.08.2024 | 85.10 | 85.73 | 80.20 | 81.60 | 2 566 474 | 0 |
31.07.2024 | 84.50 | 86.22 | 83.78 | 84.44 | 1 477 858 | 0 |
30.07.2024 | 83.55 | 84.49 | 82.67 | 84.32 | 1 213 415 | 0 |
29.07.2024 | 83.08 | 83.75 | 82.43 | 83.26 | 1 020 300 | 0 |
26.07.2024 | 82.61 | 83.63 | 82.12 | 83.02 | 1 001 713 | 0 |
25.07.2024 | 79.48 | 82.90 | 79.25 | 81.55 | 1 247 525 | 0 |
24.07.2024 | 80.00 | 82.08 | 79.86 | 79.90 | 1 636 259 | 0 |
23.07.2024 | 80.20 | 80.60 | 79.33 | 80.35 | 1 116 960 | 0 |
22.07.2024 | 80.50 | 80.89 | 78.94 | 80.79 | 1 181 683 | 0 |
19.07.2024 | 82.02 | 82.52 | 79.73 | 80.01 | 1 459 585 | 0 |
18.07.2024 | 82.58 | 84.26 | 81.49 | 81.82 | 1 881 504 | 0 |
17.07.2024 | 83.02 | 83.85 | 82.57 | 82.90 | 1 446 071 | 0 |
16.07.2024 | 82.72 | 84.23 | 82.09 | 84.02 | 1 926 837 | 0 |
15.07.2024 | 80.41 | 82.79 | 80.41 | 82.00 | 1 530 532 | 0 |
12.07.2024 | 78.50 | 81.69 | 77.70 | 80.93 | 2 106 106 | 0 |
11.07.2024 | 78.57 | 80.06 | 78.22 | 79.71 | 2 759 162 | 0 |
10.07.2024 | 73.20 | 77.35 | 72.73 | 76.93 | 4 677 908 | 0 |
09.07.2024 | 72.70 | 72.95 | 72.16 | 72.26 | 1 279 347 | 0 |
08.07.2024 | 72.19 | 73.34 | 72.11 | 73.00 | 1 292 524 | 0 |
05.07.2024 | 72.78 | 72.78 | 71.46 | 71.58 | 2 293 479 | 0 |
03.07.2024 | 73.70 | 74.61 | 72.80 | 72.88 | 1 315 086 | 0 |
02.07.2024 | 71.29 | 73.33 | 70.75 | 73.28 | 1 728 208 | 0 |
01.07.2024 | 73.15 | 73.96 | 71.18 | 71.21 | 1 648 714 | 0 |
28.06.2024 | 73.19 | 74.57 | 72.86 | 73.34 | 2 220 749 | 0 |
27.06.2024 | 73.01 | 73.50 | 72.20 | 73.33 | 1 365 067 | 0 |
26.06.2024 | 71.33 | 72.84 | 71.05 | 72.73 | 1 456 939 | 0 |
25.06.2024 | 73.00 | 73.65 | 71.23 | 71.77 | 2 857 531 | 0 |
24.06.2024 | 70.97 | 73.83 | 70.88 | 73.18 | 3 580 472 | 0 |
21.06.2024 | 74.46 | 74.85 | 70.67 | 71.63 | 5 677 699 | 0 |
20.06.2024 | 71.09 | 72.05 | 70.51 | 71.36 | 4 946 129 | 0 |
18.06.2024 | 70.66 | 71.50 | 71.50 | 71.50 | 2 820 006 | 0 |
17.06.2024 | 69.75 | 71.79 | 69.39 | 71.68 | 2 075 572 | 0 |
14.06.2024 | 69.36 | 69.94 | 68.01 | 69.91 | 2 010 411 | 0 |
13.06.2024 | 69.64 | 70.89 | 69.08 | 70.29 | 1 348 783 | 0 |
12.06.2024 | 70.78 | 73.00 | 70.09 | 70.10 | 2 076 832 | 0 |
11.06.2024 | 68.21 | 69.54 | 67.59 | 68.88 | 1 675 655 | 0 |
10.06.2024 | 69.03 | 69.38 | 68.36 | 68.47 | 1 682 535 | 0 |
07.06.2024 | 69.16 | 69.66 | 68.81 | 69.17 | 1 765 642 | 0 |
06.06.2024 | 70.50 | 71.75 | 69.89 | 70.07 | 1 713 583 | 0 |
05.06.2024 | 71.03 | 72.36 | 70.07 | 72.30 | 1 330 014 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus