Mercados españoles cerrados en 6 hrs 55 min

Copart, Inc. (0ACI.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,69-0,12 (-0,21%)
A partir del 06:53PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,000,000,0054,6954,69600
24 jun 202454,2954,9254,1254,8154,812891
21 jun 202454,0254,2754,0154,2754,27159
20 jun 202454,9554,9753,4653,4953,498305
19 jun 2024------
18 jun 202454,2354,6354,0154,6054,608490
17 jun 202452,8954,2752,8954,2054,202246
14 jun 202452,9553,1052,4753,0853,08787
13 jun 202453,6753,6853,2653,3553,352359
12 jun 202453,5954,3753,5453,7453,749149
11 jun 202453,5753,5752,7853,3553,359664
10 jun 202453,5353,9553,2853,4953,492495
07 jun 202453,4454,1553,3353,8753,871525
06 jun 202454,1154,1153,4253,4553,451708
05 jun 202453,2853,9653,1053,9453,947861
04 jun 202452,4853,1752,4853,0353,03908
03 jun 202453,0653,4052,4752,5352,536423
31 may 202452,6052,6052,0452,4052,40345
30 may 202452,2552,8552,1452,4452,4448.450
29 may 202452,2752,4551,7851,8351,833940
28 may 202453,7853,8953,0353,0353,03654
24 may 202453,2054,2253,2054,1754,172154
23 may 202453,8654,1653,4053,4053,401201
22 may 202454,7355,1154,1354,1354,132715
21 may 202455,0655,0854,2954,5454,542847
20 may 202454,6254,9154,3154,7454,74604
17 may 202453,6055,3552,9053,9053,903755
16 may 202455,3157,5954,5854,5854,581679
15 may 202454,7355,0654,6854,7754,772936
14 may 202454,4254,4253,8754,1254,123682
13 may 202455,0055,0054,4554,4654,469385
10 may 202455,3555,6154,8854,8854,881574
09 may 202455,1755,6154,9555,3255,324502
08 may 202455,7755,7755,1955,2455,242991
07 may 202455,9656,0355,6855,7955,791197
03 may 202454,6455,2454,6455,0355,031555
02 may 202454,6354,6953,7454,2054,203246
01 may 202454,2454,8054,1754,7554,755154
30 abr 202455,5955,6854,8454,9954,991422
29 abr 202455,7156,0855,7155,7455,74508.934
26 abr 202454,9956,0154,9955,9155,911279
25 abr 202455,1355,2954,3455,2755,271166
24 abr 202454,2654,9254,2654,8354,833176
23 abr 202453,3754,1953,2254,1954,192420
22 abr 202453,0753,3752,9553,3753,371464
19 abr 202453,3653,5752,4952,8552,8557.995
18 abr 202454,2854,2853,3853,4553,452261
17 abr 202454,4754,7354,0754,1554,152751
16 abr 202454,8854,8954,3654,6554,651373
15 abr 202455,2956,1954,6154,7054,703385
12 abr 202455,5055,7255,2955,2955,292241
11 abr 202455,9356,2055,5656,0456,04884
10 abr 202455,7256,1955,5556,1956,192306
09 abr 202456,2456,4555,6756,1756,17357.816
08 abr 202456,5956,8356,2756,7456,742916
05 abr 202456,0456,9055,8956,6956,692003
04 abr 202458,0558,3256,8956,8956,896221
03 abr 202457,1357,9757,1357,8157,81386
02 abr 202457,1557,4456,7757,1057,106655
28 mar 202457,6158,1057,6157,6357,633292
27 mar 202457,7657,9156,8557,0257,022968
26 mar 202457,1957,3557,0557,2957,292960
25 mar 202457,4157,4157,0257,3457,344305
22 mar 202457,2757,5357,1957,5357,532497
21 mar 202457,3357,7457,3057,5157,517828
20 mar 202456,4256,8656,3056,8656,862106
19 mar 202456,3756,4156,0856,2556,2537.059
18 mar 202456,5656,7456,2456,3756,373650
15 mar 202456,4556,6956,0156,3056,303884
14 mar 202456,6456,9056,3256,6656,665578
13 mar 202455,1056,3755,0156,2156,211759
12 mar 202454,7754,9454,4454,9454,941537
11 mar 202454,7554,9653,7154,4854,4812.761
08 mar 202455,0955,7254,8054,8054,801878
07 mar 202455,1455,3755,0155,2655,262111
06 mar 202454,2254,8154,0254,7854,785261
05 mar 202454,0954,0953,6553,8153,8112.302
04 mar 202453,7754,3353,6054,0954,095889
01 mar 202452,8953,5052,7753,4453,448270
29 feb 202453,3853,3852,7753,0453,041993
28 feb 202452,6553,1352,4153,0353,033756
27 feb 202452,4952,8751,9152,8352,835238
26 feb 202451,2152,5951,0652,5552,555965
23 feb 202448,8250,9148,8250,6950,694104
22 feb 202448,8949,8748,8949,4949,4924.545
21 feb 202448,3349,0048,2248,8048,8016.405
20 feb 202449,0749,2348,4948,6748,672238
19 feb 2024------
16 feb 202449,7349,7349,2349,4649,461440
15 feb 202449,4749,6649,1849,6649,66605
14 feb 202449,6449,6848,7648,9048,903526
13 feb 202449,6449,9148,8349,1949,196583
12 feb 202450,7650,8350,3150,6850,683820
09 feb 202450,9351,1050,6651,0451,04873
08 feb 202450,9150,9950,6350,8550,852556
07 feb 202450,4851,2250,4851,1751,1719.516
06 feb 202450,1250,3049,8650,1750,174511
05 feb 202449,9050,0049,4049,9949,992947
02 feb 202449,2049,6248,9949,6249,622209
01 feb 202448,2948,7148,1948,7148,713471
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...