Mercados españoles cerrados en 8 hrs 14 min

CarMax, Inc. (0HTQ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,35+1,11 (+1,51%)
A partir del 02:33PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20240,000,000,0074,3574,35112
27 jun 202472,4573,2472,4573,2473,2412
26 jun 202471,7772,5171,7772,5172,519237
25 jun 202472,6172,8672,0172,0172,01678
24 jun 202471,5772,6671,3272,5672,56108
21 jun 202471,3474,8070,9070,9070,90955
20 jun 202471,2871,7470,6771,0871,08217
19 jun 2024------
18 jun 202471,3471,9070,7971,3871,381882
17 jun 202470,4670,6969,5670,6470,64571
14 jun 202469,2569,2568,5769,2569,25324
13 jun 202469,5970,2669,5970,2670,26491
12 jun 202470,9272,6770,9271,5571,55332
11 jun 202468,2269,3267,9569,3269,32140
10 jun 202468,6669,0568,6069,0569,0569
07 jun 202469,0169,5568,8669,3169,31317
06 jun 202470,3571,6170,3570,8970,89571
05 jun 202470,4771,7570,4271,7571,75368
04 jun 202469,8870,8169,8670,6070,60607
03 jun 202471,2871,2870,6370,6370,636
31 may 202470,2070,4669,7169,8169,81105
30 may 202467,4369,4567,4369,1769,1719.918
29 may 202467,7367,7466,9067,3567,351621
28 may 202470,3370,3369,8069,8069,803
24 may 202469,1469,7769,1469,7769,7722
23 may 202469,0469,1968,8269,1369,135
22 may 202471,1271,1270,1770,3870,3836
21 may 202472,2572,2571,5271,7871,78112
20 may 202472,8773,0772,8773,0773,07168
17 may 202472,4972,6871,9072,6872,68605
16 may 202474,1374,1373,1373,6573,65153
15 may 202476,3876,8774,6374,7274,72188
14 may 202475,8877,0675,3975,3975,39252
13 may 202472,4176,4572,0574,4874,482167
10 may 2024------
09 may 202470,5871,5370,5871,1371,13398
08 may 202468,3670,1468,3670,1470,14519
07 may 202469,6370,9069,4369,4369,43453
03 may 202469,4970,0769,1269,1269,12231
02 may 202467,5067,5066,1866,9866,98559
01 may 202467,2367,7567,1967,4667,46143
30 abr 202467,8868,7567,6468,7568,75568
29 abr 202470,3270,5069,9470,0170,01148
26 abr 202469,5769,7269,5169,7269,72323
25 abr 202468,1568,1568,1568,1568,15102
24 abr 202469,3870,3869,3870,3470,347194
23 abr 202468,0169,7768,0169,6669,66812
22 abr 202467,6468,5367,4667,4667,4653
19 abr 202468,6668,6768,2568,3168,31452
18 abr 202468,4269,5068,0068,0068,001447
17 abr 202469,8569,8568,6469,1669,16599
16 abr 202469,5469,8068,9669,8069,80846
15 abr 202471,0071,6569,2069,6169,612329
12 abr 202470,9772,1670,9771,2271,22637
11 abr 202467,9574,2467,9569,9369,9312.651
10 abr 202479,8880,6179,1679,3079,30339
09 abr 202483,1583,6782,9383,5583,55488
08 abr 202483,0383,6181,9683,6183,6126
05 abr 202480,4381,1480,2481,1481,14135
04 abr 202483,7283,9882,6382,6382,632341
03 abr 202483,3083,5383,3083,5383,5354
02 abr 202485,1385,1383,8183,8183,81210
28 mar 202487,7987,8787,0587,4687,46524
27 mar 202486,0086,6086,0086,6086,6020
26 mar 202487,0087,0085,9486,0186,01233
25 mar 202486,3586,3585,4485,6385,6326
22 mar 202486,1186,2285,5985,6385,63258
21 mar 202484,0686,8084,0686,6986,692234
20 mar 202482,5083,4182,2683,2583,25122
19 mar 202479,0081,0079,0080,7580,75353
18 mar 202481,1981,3079,9580,2780,2741
15 mar 202481,2281,7380,9180,9180,91105
14 mar 202482,3182,3181,2981,2981,29470
13 mar 202481,5583,3881,5583,0683,06215
12 mar 202480,6682,5280,6681,7081,7082
11 mar 202481,5381,5380,4680,9980,99114
08 mar 202482,0282,9980,6682,8982,8918.502
07 mar 202481,1881,3979,9580,7080,701792
06 mar 202480,1281,7079,9380,0880,0832.637
05 mar 202479,6480,3478,8880,3480,34451
04 mar 202478,7280,0078,7280,0080,003
01 mar 202478,4479,4678,1478,8178,8192
29 feb 202477,3678,8477,3678,8478,84250
28 feb 202476,3276,7176,2676,2876,28504
27 feb 202474,1776,7874,1776,5276,522096
26 feb 202473,0175,0372,6774,0674,061287
23 feb 202473,2173,2173,2173,2173,2114
22 feb 202472,8973,0472,4772,8172,81289
21 feb 202469,8070,9969,8070,7970,79386
20 feb 202470,4671,5570,4670,7570,7576
19 feb 2024------
16 feb 202474,3374,3371,9472,4772,47292
15 feb 202473,6474,4373,1174,0174,01333
14 feb 202472,3572,6672,3572,6672,66101
13 feb 202474,0574,0572,5072,5772,57594
12 feb 202475,0777,2074,8477,2077,20179
09 feb 202473,4674,5473,2874,5474,54602
08 feb 202472,7072,7072,2372,2372,234
07 feb 202472,2472,2472,2472,2472,2420
06 feb 202470,9972,2170,9571,5271,52176
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...