Mercados españoles cerrados

AutoZone, Inc. (0HJL.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3.021,02-3,97 (-0,13%)
Al cierre: 07:14PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20243029,513054,892990,343002,733002,7351
20 jun 20242973,413034,542964,253021,003021,0062
19 jun 2024------
18 jun 20242940,252977,242940,252977,242977,24145
17 jun 20242842,002921,122842,002920,182920,1870
14 jun 20242827,342827,342796,442823,692823,6926
13 jun 20242825,002836,422799,472808,422808,4275
12 jun 20242819,992827,512786,572804,072804,0753
11 jun 20242789,922850,812750,002811,522811,5228
10 jun 20242805,262820,002765,352793,252793,256506
07 jun 20242763,292807,922760,952794,582794,5820
06 jun 20242785,002799,022758,372763,312763,3178
05 jun 20242801,722805,052751,032770,252770,2598
04 jun 20242772,622787,562742,052774,822774,827170
03 jun 20242772,182788,382728,552746,452746,45732
31 may 20242782,052782,702741,122758,562758,56183
30 may 20242726,002782,862726,002781,462781,4626
29 may 20242799,622799,622752,772758,942758,9438
28 may 20242805,102805,102779,012779,012779,0134
24 may 20242808,742808,742766,912791,792791,7911
23 may 20242782,772789,182718,672768,342768,34100
22 may 20242831,062831,062762,782765,752765,7597
21 may 20242855,342897,452795,912815,942815,94121
20 may 20242952,902952,902900,002913,972913,97112
17 may 20242930,992930,992890,772894,312894,3113
16 may 20242941,522997,952905,282910,092910,0917
15 may 20242921,432942,202911,002915,922915,92661
14 may 20242961,612961,612915,492921,742921,7437
13 may 20243004,973004,972920,082928,402928,4048
10 may 20243013,423013,422987,002989,492989,4922
09 may 20242986,812997,042952,152980,682980,685
08 may 20242971,823004,502960,082963,842963,8438
07 may 20242987,053002,702974,952992,542992,5418
03 may 20242965,112994,252965,112973,422973,4274
02 may 20242992,352992,352954,502962,632962,63272
01 may 20242961,442973,132923,802947,512947,5111
30 abr 20243000,903003,052959,162968,152968,15155
29 abr 20242959,282986,482940,002975,492975,4914
26 abr 20242949,782955,732919,432952,192952,1918
25 abr 20242901,022945,152857,012935,622935,6228
24 abr 20242956,392982,152945,212982,152982,15188
23 abr 20242970,502999,722960,782972,402972,4023
22 abr 20242986,003021,332949,712964,902964,9023
19 abr 20242960,002998,802960,002985,692985,69448
18 abr 20242958,983006,632933,282953,982953,9831
17 abr 20242910,272945,712910,272942,002942,004365
16 abr 20242920,362929,152876,402905,052905,052286
15 abr 20242988,223010,322930,212930,212930,21144
12 abr 20243005,053017,252983,502984,762984,7663
11 abr 20243025,753049,912980,103018,953018,956030
10 abr 20243020,063043,623002,323032,343032,341327
09 abr 20243074,353100,003019,943028,833028,832255
08 abr 20243146,603146,603057,903076,593076,5923
05 abr 20243114,603119,483096,973107,923107,9252
04 abr 20243143,343173,003084,743087,793087,7994
03 abr 2024------
02 abr 20243186,713186,943155,203155,203155,2012
28 mar 20243185,113200,053130,693166,283166,2847
27 mar 20243212,703212,703179,873179,873179,8718
26 mar 20243195,103199,823160,003191,123191,12179
25 mar 20243235,473244,253195,363199,773199,7797
22 mar 20243215,053243,813176,553234,213234,2141
21 mar 20243190,003236,143153,203219,443219,4445
20 mar 20243171,443190,503154,913176,873176,8730
19 mar 20243136,653160,033103,773142,663142,6625
18 mar 20243149,993149,993096,733107,003107,00115
15 mar 20243095,003142,123095,003125,793125,7932
14 mar 20243115,953115,953080,633097,673097,6758
13 mar 20243078,253103,883042,493092,353092,3530
12 mar 20243081,173081,173043,073043,073043,0750
11 mar 20243044,773064,733018,583060,533060,53138
08 mar 20243084,573125,383084,573109,483109,48520
07 mar 20243131,333154,853091,543110,803110,8022
06 mar 20243095,883132,793064,423113,363113,3685
05 mar 20243100,003100,683072,663100,683100,683
04 mar 20243035,943077,263019,953077,263077,2614
01 mar 20243021,593033,342977,213026,353026,353
29 feb 20243040,603040,602971,092998,022998,0214
28 feb 20242951,183005,142944,222994,242994,2492
27 feb 20242875,002944,642835,962934,612934,6174
26 feb 20242735,762785,272716,592778,872778,8722
23 feb 20242747,492765,752746,502763,452763,4516
22 feb 20242753,582758,522745,522745,522745,5283
21 feb 20242686,022741,282682,862737,702737,7040
20 feb 20242743,502747,212698,552730,002730,0028
19 feb 2024------
16 feb 20242724,882739,862717,742735,792735,7947
15 feb 20242706,032738,882706,032731,172731,1718
14 feb 20242750,942750,942709,872710,942710,9480
13 feb 20242703,052745,002662,502721,892721,8922
12 feb 20242675,452699,992661,642698,742698,7488
09 feb 20242717,292744,972675,272698,382698,3885
08 feb 20242790,072806,592709,402709,402709,4051
07 feb 20242811,362841,982798,332839,042839,0430
06 feb 20242803,982819,482781,782804,542804,5471
05 feb 20242781,592833,232770,252800,482800,4889
02 feb 20242798,252821,872771,972821,872821,87124
01 feb 20242749,952796,782745,002779,792779,7954
31 ene 20242848,412849,842771,412771,932771,9335
30 ene 20242789,952846,172784,042846,172846,17209
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...