Mercados españoles cerrados

OPENLANE, Inc. (KAR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,18-0,23 (-1,32%)
Al cierre: 04:00PM EDT
17,41 +0,23 (+1,34%)
Después del cierre: 06:47PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202417,2617,5117,1017,1817,181.603.469
29 abr 202417,4717,6517,4117,4117,41626.500
26 abr 202417,5217,6017,4017,4217,42452.700
25 abr 202417,3617,4717,2317,3817,38621.500
24 abr 202417,4517,6817,4317,5017,50797.000
23 abr 202417,0517,6516,8817,5617,56886.600
22 abr 202417,0517,2616,9017,0117,011.458.100
19 abr 202417,0817,3016,8316,9916,991.000.900
18 abr 202417,1917,2717,0317,0817,08726.300
17 abr 202417,3117,5017,1417,1417,14829.900
16 abr 202417,5017,5816,9517,1717,171.033.200
15 abr 202417,5717,6017,3617,4517,45743.400
12 abr 202417,4117,5717,3317,4817,48860.800
11 abr 202417,2617,7017,1617,5617,56997.100
10 abr 202417,2317,4417,0917,2617,26864.900
09 abr 202417,3217,4117,2317,2917,29650.400
08 abr 202417,2317,3017,1517,2817,28706.800
05 abr 202416,9317,2416,9317,1317,13602.100
04 abr 202417,5217,6316,9717,0117,01812.500
03 abr 202416,9517,4416,9517,3617,36722.700
02 abr 202416,9217,0816,8417,0717,07821.300
01 abr 202417,3717,4217,0817,1617,16696.300
28 mar 202417,3317,3617,1217,3017,30900.300
27 mar 202417,0317,3516,8817,3217,32609.100
26 mar 202416,9017,1016,8516,9616,96439.800
25 mar 202416,9617,1416,7916,7916,79739.100
22 mar 202417,0017,0216,7716,8816,88585.600
21 mar 202416,7616,9816,7416,9616,96654.500
20 mar 202416,5016,6516,2516,6516,65539.500
19 mar 202416,1816,5016,1616,5016,50576.300
18 mar 202415,9916,2115,9516,2016,20598.600
15 mar 202415,5516,0215,5515,9915,991.545.000
14 mar 202415,6115,6215,4315,6215,62558.100
13 mar 202415,8615,9915,7415,7615,76397.300
12 mar 202415,8515,9815,7415,9115,91360.000
11 mar 202415,9016,0915,8015,9015,90406.800
08 mar 202415,8416,1715,7316,0316,03638.300
07 mar 202415,8815,9815,5515,6215,62387.300
06 mar 202415,8315,9015,7015,7515,75547.700
05 mar 202415,9316,0515,7315,7415,74669.700
04 mar 202415,8516,0915,5916,0216,02902.500
01 mar 202415,2515,9015,1615,8615,861.008.200
29 feb 202415,2415,3315,1315,2715,271.358.600
28 feb 202415,4515,5114,9415,0415,041.363.200
27 feb 202414,9415,0714,7315,0115,01654.700
26 feb 202414,9715,0414,7714,8714,87654.400
23 feb 202414,6615,0914,6615,0615,06826.000
22 feb 202414,6515,0414,4514,6614,662.347.900
21 feb 202413,7314,8312,8614,6914,692.594.400
20 feb 202414,0414,2314,0414,1514,15788.100
16 feb 202414,3514,3514,1314,2614,26573.600
15 feb 202414,2914,5314,2214,5214,52698.300
14 feb 202413,9714,1613,8614,1414,14933.000
13 feb 202414,0914,1913,7313,7613,761.210.200
12 feb 202414,4514,6414,4514,5414,54821.800
09 feb 202414,3614,5114,3314,3814,38503.400
08 feb 202414,2014,3714,1714,3614,36697.000
07 feb 202414,4714,4914,2514,2814,28895.400
06 feb 202414,1114,4214,0314,4214,42440.500
05 feb 202414,0514,2613,9214,1714,17545.900
02 feb 202414,1514,4314,0814,2614,26688.600
01 feb 202414,1514,3714,1414,3514,35950.900
31 ene 202414,2914,5514,0614,0814,08575.800
30 ene 202414,5414,6114,2714,2914,29861.600
29 ene 202414,5514,8114,4214,6914,69486.300
26 ene 202414,5614,5814,4114,5514,55456.700
25 ene 202414,3914,4614,2414,4514,45638.700
24 ene 202414,5614,5614,1214,2114,21621.300
23 ene 202414,6414,6814,2014,3414,34578.000
22 ene 202414,1914,5814,1414,5014,50605.500
19 ene 202413,9514,0613,7314,0514,05459.200
18 ene 202413,9713,9713,7713,8913,89414.600
17 ene 202413,8813,9813,7613,8513,85486.200
16 ene 202413,9014,0513,8114,0414,04587.200
12 ene 202414,5114,5614,0514,0614,06371.600
11 ene 202414,3314,3714,1314,2714,27336.900
10 ene 202414,2114,4314,1814,4314,43330.400
09 ene 202414,1714,3514,1214,2714,27280.400
08 ene 202414,2214,4414,1514,4214,42445.900
05 ene 202414,1814,4214,0814,1714,17398.200
04 ene 202414,5714,5714,2814,3114,31471.800
03 ene 202414,7514,7514,4414,4614,46660.600
02 ene 202414,7014,8814,5914,8614,86797.000
29 dic 202314,8514,9514,7314,8114,81450.400
28 dic 202314,9715,0414,8714,9214,92311.200
27 dic 202315,0815,1714,9915,0315,03626.300
26 dic 202315,1615,2515,0015,0315,03375.000
22 dic 202315,1415,3315,0615,1415,14484.400
21 dic 202314,9915,1114,9515,1015,10430.100
20 dic 202314,9915,3314,8414,8714,87887.400
19 dic 202314,7315,0314,7315,0115,011.114.200
18 dic 202314,7514,8014,4914,6214,62614.700
15 dic 202315,0415,0714,5114,6514,652.190.300
14 dic 202315,0615,3214,8314,9814,981.404.200
13 dic 202314,4515,0214,2715,0015,001.031.500
12 dic 202314,6914,6914,0814,4314,431.249.600
11 dic 202314,3314,8614,3314,7614,761.140.700
08 dic 202314,3314,5014,2114,3414,342.123.200
07 dic 202314,5914,5914,2714,3214,32875.200
06 dic 202314,8714,9714,5114,5214,52998.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...