Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LKQ.US
45.36+1.55(+3.54%)(czas lokalny: 16.07.2024 16:00)LKQ Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 44.06 | 45.41 | 44.01 | 45.36 | 1 504 964 | 0 |
15.07.2024 | 43.57 | 44.41 | 43.36 | 43.81 | 1 340 686 | 0 |
12.07.2024 | 43.10 | 44.03 | 42.84 | 43.80 | 1 194 119 | 0 |
11.07.2024 | 41.85 | 42.81 | 41.85 | 42.66 | 1 274 931 | 0 |
10.07.2024 | 41.34 | 41.78 | 41.13 | 41.76 | 1 141 031 | 0 |
09.07.2024 | 41.67 | 41.71 | 41.23 | 41.25 | 1 346 114 | 0 |
08.07.2024 | 41.56 | 42.17 | 41.45 | 41.76 | 1 786 953 | 0 |
05.07.2024 | 41.40 | 41.59 | 41.00 | 41.45 | 2 904 399 | 0 |
03.07.2024 | 41.96 | 42.24 | 41.46 | 41.55 | 1 330 454 | 0 |
02.07.2024 | 41.52 | 42.20 | 41.49 | 41.99 | 1 684 118 | 0 |
01.07.2024 | 41.74 | 41.98 | 41.28 | 41.50 | 2 244 870 | 0 |
28.06.2024 | 41.58 | 41.92 | 41.17 | 41.59 | 2 403 275 | 0 |
27.06.2024 | 41.75 | 41.78 | 40.95 | 41.47 | 1 684 904 | 0 |
26.06.2024 | 41.23 | 41.69 | 40.97 | 41.64 | 2 106 298 | 0 |
25.06.2024 | 41.72 | 41.89 | 41.23 | 41.49 | 1 411 339 | 0 |
24.06.2024 | 41.82 | 42.45 | 41.66 | 41.97 | 1 218 151 | 0 |
21.06.2024 | 41.42 | 41.85 | 41.06 | 41.66 | 3 761 812 | 0 |
20.06.2024 | 40.91 | 41.71 | 40.79 | 41.49 | 1 240 392 | 0 |
18.06.2024 | 40.80 | 41.01 | 41.01 | 41.01 | 1 614 297 | 0 |
17.06.2024 | 40.30 | 40.85 | 40.00 | 40.74 | 3 679 549 | 0 |
14.06.2024 | 40.90 | 40.97 | 39.72 | 40.29 | 1 735 951 | 0 |
13.06.2024 | 41.41 | 41.56 | 40.97 | 41.24 | 1 061 499 | 0 |
12.06.2024 | 42.23 | 42.39 | 41.36 | 41.70 | 2 081 674 | 0 |
11.06.2024 | 41.80 | 41.99 | 41.47 | 41.79 | 1 570 445 | 0 |
10.06.2024 | 42.08 | 42.38 | 41.91 | 42.02 | 1 291 795 | 0 |
07.06.2024 | 41.91 | 42.35 | 41.76 | 42.21 | 844 601 | 0 |
06.06.2024 | 42.03 | 42.33 | 41.78 | 42.14 | 1 216 067 | 0 |
05.06.2024 | 42.15 | 42.27 | 41.67 | 42.21 | 1 084 225 | 0 |
04.06.2024 | 42.80 | 42.85 | 41.91 | 42.08 | 1 506 405 | 0 |
03.06.2024 | 43.03 | 43.20 | 42.72 | 43.07 | 1 323 044 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus