Mercados españoles abiertos en 4 mins

LKQ Corporation (0JSJ.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,09+0,85 (+2,06%)
Al cierre: 07:07PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202441,7042,3641,7042,0942,09449
21 jun 202441,3341,5741,1441,3741,37776
20 jun 202441,0041,6240,9041,6241,621813
19 jun 2024------
18 jun 202441,0741,2641,0741,1841,182259
17 jun 202440,3040,5139,9940,4840,48236
14 jun 202440,9040,9039,8340,0240,02780
13 jun 202441,4941,4940,9841,2941,291630
12 jun 202442,1442,1741,8341,8341,83812
11 jun 202441,5041,8441,5041,8041,8033
10 jun 202442,0042,2142,0042,0842,0847.124
07 jun 202441,8442,1841,8442,1542,15678
06 jun 202442,0342,2241,8941,9841,981854
05 jun 202441,9342,0841,6642,0342,03265
04 jun 202442,7243,0742,3043,0743,0725.364
03 jun 202443,0843,1442,7442,9842,981437
31 may 202442,1242,8941,6842,8942,89892
30 may 202441,8942,2541,6541,9741,97684
29 may 202442,5942,9041,6541,6541,651470
28 may 202442,8743,2242,6743,2243,22119
24 may 202442,6742,9442,6742,9242,92307
23 may 202443,7843,7842,3942,3942,39963
22 may 202444,3444,5944,3344,4544,45405
21 may 202444,7244,7244,5344,6244,6220
20 may 202444,9445,4744,8545,0745,07271
17 may 202444,1944,4643,9644,4644,46664
16 may 202444,1444,2943,7544,1244,1275
15 may 202443,9844,2343,8444,1844,18218
15 may 20240.3 Dividendo
14 may 202444,4344,4944,0444,0743,77807
13 may 202444,3244,9244,3244,3944,091499
10 may 202444,3444,3744,1544,3544,05123
09 may 202443,7544,1943,7143,9243,62242
08 may 202444,0444,2044,0144,0443,742871
07 may 202444,8244,9044,4644,4844,184068
03 may 202443,4744,0143,4743,6343,33727
02 may 202443,4243,6343,3143,4743,172564
01 may 202442,8543,2742,8543,1442,85201
30 abr 202443,6243,8143,3043,7743,471665
29 abr 202444,1244,1643,5743,8843,58586
26 abr 202442,9743,9942,9743,8943,591488
25 abr 202443,5243,6742,7442,9642,672080
24 abr 202441,7442,9841,3442,8842,592307
23 abr 202446,3146,5841,5842,6042,318463
22 abr 202449,2349,5148,9849,1748,8481
19 abr 202448,8949,1148,7149,1148,77554
18 abr 202448,3848,7748,3348,6348,30475
17 abr 202448,9648,9648,0348,0347,701105
16 abr 202448,6748,8048,5648,6348,30367
15 abr 202449,9349,9349,1649,1848,853007
12 abr 202449,4949,7449,4149,4149,07502
11 abr 202450,3150,3450,0050,0249,68382
10 abr 202450,9251,2950,4050,4750,131840
09 abr 202451,8551,8551,4451,7451,391814
08 abr 202451,5451,9151,4951,5451,1988.445
05 abr 202451,2651,4751,0051,4351,08988
04 abr 202452,4452,5851,8951,8951,543806
03 abr 202452,6752,6752,4452,5052,14132
02 abr 202452,7852,7852,4452,4452,091105
28 mar 202453,4553,6253,2653,3552,99594
27 mar 202452,3952,8752,1052,7952,431808
26 mar 202452,3152,4052,0852,3051,945887
25 mar 202453,1053,1052,3852,3852,021716
22 mar 202453,1153,1752,7252,8052,44858
21 mar 202452,3252,9952,3252,9952,632479
20 mar 202451,6852,2151,6852,2151,853037
19 mar 202451,4751,6451,3751,5951,24576
18 mar 202451,4851,5651,1351,3651,011105
15 mar 202451,2651,6051,0251,5051,151751
14 mar 202451,6851,9051,3251,9051,551517
13 mar 202451,6251,9951,6251,9951,64431
13 mar 20240.3 Dividendo
12 mar 202451,5452,1551,5452,1251,47724
11 mar 202451,5851,5851,1151,5050,86597
08 mar 202451,7951,8051,6951,7151,06561
07 mar 202452,2352,2351,3251,3250,68614
06 mar 202452,1952,1951,4351,5450,891622
05 mar 202452,0552,5051,9852,4351,77619
04 mar 202451,8752,0951,8351,8851,2437
01 mar 202451,8352,5351,6752,1051,452633
29 feb 202452,8153,1752,4552,7452,081502
28 feb 202452,6552,9152,3452,6752,01130
27 feb 202452,8053,1052,5952,6251,961243
26 feb 202451,9052,2651,9052,2651,6130
23 feb 202452,2852,3351,6251,6350,992117
22 feb 202451,2052,1951,0551,9951,34917
21 feb 202449,9250,3949,9250,2849,65946
20 feb 202449,6049,7249,3349,7249,0914.745
19 feb 2024------
16 feb 202449,1750,1048,8350,0949,46134
15 feb 202449,2349,2649,0249,1548,5483
14 feb 202448,2048,8248,2048,7448,1313.056
13 feb 202448,3048,3348,0048,0747,4748
12 feb 202448,0549,1148,0249,1148,49430
09 feb 202447,6847,9647,5547,9347,331115
08 feb 202447,2547,6547,2047,2346,641263
07 feb 202447,4647,4647,0547,4246,831352
06 feb 202446,2846,7246,1646,7146,1279.262
05 feb 202446,4746,5646,0446,5645,972213
02 feb 202447,4147,5146,8347,1046,51710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...