Mercados españoles cerrados en 2 hrs 6 min

AutoZone, Inc. (AZO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.182,91-9,88 (-0,31%)
A partir del 10:23AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20243198,593195,163159,623182,913182,9124.948
27 mar 20243208,883212,523171,113192,793192,79102.100
26 mar 20243166,583206,373166,583191,483191,48133.800
25 mar 20243237,433237,433168,563170,823170,82143.900
22 mar 20243207,303256,373180,273239,323239,32102.000
21 mar 20243185,103236,133160,153210,403210,40123.500
20 mar 20243160,003192,203154,753187,383187,38220.900
19 mar 20243134,953161,443130,943153,813153,81121.600
18 mar 20243131,003147,353094,843101,973101,97130.000
15 mar 20243101,903133,073101,903124,333124,33290.900
14 mar 20243110,543119,043079,453119,043119,04109.000
13 mar 20243059,513105,543042,573089,243089,24172.100
12 mar 20243065,353075,203036,423059,513059,51125.900
11 mar 20243069,003069,003014,723060,283060,28146.700
08 mar 20243114,263119,543064,473079,493079,49139.400
07 mar 20243127,923152,663094,713124,013124,01119.800
06 mar 20243106,003130,253086,373104,203104,20108.700
05 mar 20243083,883113,843066,833102,863102,86149.700
04 mar 20243028,393088,853028,393079,943079,94166.000
01 mar 20243005,653038,682983,093035,993035,99134.800
29 feb 20243025,963025,962977,603006,023006,02253.100
28 feb 20242972,903017,312956,463011,623011,62253.300
27 feb 20242850,002956,852825,002954,992954,99376.100
26 feb 20242757,392785,162708,092770,462770,46221.900
23 feb 20242747,492775,232714,242756,342756,34223.300
22 feb 20242759,702778,982742,892758,772758,77109.200
21 feb 20242699,832740,112680,962729,692729,69139.700
20 feb 20242727,832733,552696,152696,152696,15132.000
16 feb 20242739,312746,682719,752727,832727,83152.200
15 feb 20242720,232742,552702,872724,882724,88148.700
14 feb 20242740,362740,362708,002726,872726,8795.600
13 feb 20242701,512761,002689,772726,152726,15149.600
12 feb 20242680,002709,102672,312703,882703,88142.500
09 feb 20242735,042742,312679,412680,002680,00220.900
08 feb 20242757,002798,562707,502731,662731,66283.700
07 feb 20242812,002855,212807,202842,542842,54153.200
06 feb 20242799,832820,002792,972811,862811,86138.700
05 feb 20242801,122810,202769,822803,982803,98134.700
02 feb 20242794,972841,812773,812821,892821,89167.700
01 feb 20242751,852800,142747,002798,152798,15176.500
31 ene 20242828,632840,802758,672762,132762,13202.600
30 ene 20242803,712849,992785,072838,662838,66170.300
29 ene 20242783,802806,712776,902794,442794,44148.200
26 ene 20242748,052780,242748,052780,242780,24103.000
25 ene 20242750,002759,932722,402748,612748,61124.100
24 ene 20242770,002770,002743,392751,622751,62113.800
23 ene 20242770,992783,522731,212768,312768,31155.200
22 ene 20242738,992779,992704,352770,992770,99220.500
19 ene 20242728,012774,992715,882746,442746,44195.700
18 ene 20242658,182724,992658,182722,982722,98183.800
17 ene 20242676,202692,632655,752669,212669,21144.200
16 ene 20242578,722671,402575,002669,562669,56205.400
12 ene 20242540,082577,222540,082569,102569,10109.300
11 ene 20242536,452548,622512,612546,652546,65108.600
10 ene 20242521,612542,912514,082537,162537,16152.000
09 ene 20242541,852546,352510,002521,282521,28139.800
08 ene 20242540,102560,902513,862553,932553,93135.100
05 ene 20242565,292575,492544,882550,932550,93190.400
04 ene 20242577,612584,782557,392557,412557,41127.000
03 ene 20242561,022612,322561,022567,592567,59168.900
02 ene 20242590,002623,582564,172568,502568,50177.500
29 dic 20232570,752585,872554,762585,612585,61116.900
28 dic 20232566,812583,502556,212567,652567,6568.800
27 dic 20232568,152581,362549,242573,322573,3294.700
26 dic 20232600,012605,992569,322569,362569,36131.400
22 dic 20232610,912645,482606,372608,692608,6991.400
21 dic 20232621,002634,352603,212612,672612,6799.000
20 dic 20232637,562661,002606,242607,342607,34128.600
19 dic 20232645,712661,982632,222649,322649,32117.300
18 dic 20232638,002639,082608,972637,362637,36106.500
15 dic 20232600,912634,622566,802628,052628,05357.600
14 dic 20232728,692728,692632,772636,692636,69188.000
13 dic 20232677,642724,112668,932719,782719,78132.400
12 dic 20232644,652663,602640,032661,252661,25113.200
11 dic 20232621,612642,612610,482633,502633,50112.700
08 dic 20232640,002640,002610,502620,492620,49110.300
07 dic 20232714,552730,402632,142632,702632,70180.500
06 dic 20232702,832730,642696,532710,622710,62173.600
05 dic 20232700,002704,012632,562671,132671,13221.900
04 dic 20232637,812674,002630,692664,112664,11205.800
01 dic 20232616,822644,572603,002641,752641,75233.800
30 nov 20232597,052624,912593,042609,932609,93266.400
29 nov 20232606,772613,632587,712596,512596,51160.200
28 nov 20232615,132636,692587,272602,182602,18121.900
27 nov 20232683,262688,532610,072613,152613,15198.900
24 nov 20232670,042690,002666,842688,002688,0037.500
22 nov 20232685,542685,542662,542671,772671,7793.200
21 nov 20232660,002683,692643,872676,092676,0986.300
20 nov 20232625,732664,242617,962649,252649,25120.700
17 nov 20232676,282676,282625,102627,052627,05152.800
16 nov 20232680,972683,472647,402658,232658,23151.900
15 nov 20232693,382698,402625,002686,422686,42167.400
14 nov 20232731,922733,202667,662684,532684,53200.400
13 nov 20232702,342734,162696,872707,122707,12156.900
10 nov 20232679,242712,912667,402702,342702,34161.800
09 nov 20232661,532686,612650,922678,962678,96132.400
08 nov 20232658,552675,002645,622652,852652,85122.200
07 nov 20232617,922660,002615,202650,452650,45120.000
06 nov 20232581,712609,012581,712605,822605,82107.900
03 nov 20232548,562598,142548,562574,542574,54132.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...