Mercados españoles abiertos en 2 hrs 47 min

CarMax, Inc. (KMX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,27+0,58 (+0,83%)
Al cierre: 04:00PM EDT
71,37 +1,10 (+1,57%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202469,4470,7869,0470,2770,272.882.300
23 abr 202468,1970,0068,0269,6969,691.563.100
22 abr 202468,4068,6967,3167,8867,881.884.200
19 abr 202468,0068,7567,8768,3468,341.824.400
18 abr 202468,8369,6767,7267,9167,912.508.400
17 abr 202469,9970,2568,5168,5368,532.110.200
16 abr 202469,5770,1468,9269,8069,803.049.300
15 abr 202471,0671,9369,0269,4669,463.638.000
12 abr 202470,9772,4770,5071,4171,414.230.100
11 abr 202473,3874,4668,5071,9871,9814.125.500
10 abr 202480,5280,9278,9079,3079,303.605.800
09 abr 202483,0584,0282,8083,3983,391.844.400
08 abr 202483,0783,7882,2482,8782,871.758.900
05 abr 202480,5081,8680,0381,4981,491.693.800
04 abr 202483,9484,5380,2880,6780,672.161.200
03 abr 202483,6884,2082,7483,6283,622.722.500
02 abr 202485,1385,7083,7183,8183,812.115.800
01 abr 202486,3386,6185,0885,9485,942.028.900
28 mar 202487,2588,2286,9287,1187,111.937.900
27 mar 202486,0187,2185,7186,9886,981.638.000
26 mar 202486,3087,4085,6385,7585,751.640.000
25 mar 202485,9186,9085,2385,7885,781.334.500
22 mar 202486,2186,7885,2885,5385,531.328.700
21 mar 202483,9887,0383,8586,4486,442.249.700
20 mar 202482,8283,7481,6383,0883,082.050.300
19 mar 202478,8981,2878,8980,8580,851.140.700
18 mar 202481,1881,3979,6279,8379,831.208.200
15 mar 202480,7381,9580,1380,7480,741.915.500
14 mar 202482,9583,0580,1880,9480,941.594.500
13 mar 202481,8183,3981,8183,2283,221.232.300
12 mar 202481,0082,5780,6082,0182,011.277.700
11 mar 202481,3582,0380,4281,1381,131.291.600
08 mar 202481,5083,1281,0681,7781,771.545.700
07 mar 202480,8781,6279,8980,6680,661.171.900
06 mar 202481,5081,6679,9080,5880,581.993.900
05 mar 202479,1980,6278,6180,1280,121.207.500
04 mar 202478,8780,2878,7679,5879,581.053.000
01 mar 202478,6679,5776,9279,3079,301.300.600
29 feb 202477,5679,1577,2179,0079,002.193.400
28 feb 202476,0776,8175,4876,7176,711.171.600
27 feb 202474,6477,0074,1676,6676,661.435.700
26 feb 202473,0175,1173,0173,9673,961.227.500
23 feb 202473,2174,7873,1973,3373,331.464.400
22 feb 202473,6473,6571,0972,8972,891.967.100
21 feb 202470,1671,1969,6170,6270,62886.800
20 feb 202470,6371,5670,1270,6670,661.131.500
16 feb 202472,4173,1371,3371,8871,881.255.200
15 feb 202473,2774,6473,1474,3374,331.113.100
14 feb 202472,9673,4071,6672,7672,761.418.300
13 feb 202473,5274,2671,8772,5472,542.504.800
12 feb 202475,1477,4775,0876,9576,951.659.000
09 feb 202473,5674,8672,9074,7974,791.821.200
08 feb 202472,0173,3971,9073,3073,301.491.000
07 feb 202472,4773,1971,7872,3072,301.979.900
06 feb 202470,9772,3070,5871,8371,832.046.200
05 feb 202471,3271,8369,9370,9970,991.661.700
02 feb 202471,4373,9970,1572,7972,791.833.900
01 feb 202471,6172,8470,3972,8472,841.961.000
31 ene 202471,9773,9771,0471,1871,182.047.500
30 ene 202472,3573,7572,2772,7572,751.930.700
29 ene 202469,9273,0769,5772,9572,952.239.400
26 ene 202469,4270,6169,4070,1170,111.859.200
25 ene 202468,5169,2067,5069,0869,081.649.400
24 ene 202470,1370,2567,2467,4567,451.647.700
23 ene 202470,9971,6768,6869,2269,221.457.500
22 ene 202469,8771,1469,6170,1670,161.379.900
19 ene 202468,6470,1667,1069,1569,151.876.600
18 ene 202468,0168,9167,8968,5668,562.159.400
17 ene 202468,2669,2566,8667,8467,842.488.600
16 ene 202468,8769,9468,2269,6269,621.762.800
12 ene 202472,2372,7669,1669,5969,592.116.500
11 ene 202472,4972,4970,6171,8871,884.046.300
10 ene 202472,5872,8871,2172,5872,581.742.700
09 ene 202472,2372,7871,6472,5372,531.462.800
08 ene 202472,8273,8972,1873,0173,011.469.600
05 ene 202471,4274,0971,1873,0073,001.536.000
04 ene 202472,1472,8671,5071,8371,831.653.400
03 ene 202474,5375,2872,1672,5372,532.473.300
02 ene 202476,5577,6375,4176,2076,202.176.300
29 dic 202376,7377,5276,4776,7476,741.408.800
28 dic 202377,4278,0276,7777,8477,841.057.200
27 dic 202376,3878,2975,9878,0078,002.110.100
26 dic 202376,4176,4774,3276,1876,182.240.700
22 dic 202377,9478,9376,0976,5276,522.308.500
21 dic 202384,2084,2077,2378,5578,557.568.000
20 dic 202375,9477,1774,6174,6874,683.818.500
19 dic 202375,2077,4375,0176,6476,643.400.500
18 dic 202374,9676,0174,2175,3975,392.705.300
15 dic 202375,1676,6674,2874,7474,743.902.200
14 dic 202372,4776,3872,4775,0075,004.292.600
13 dic 202365,9771,4565,9371,0571,052.991.900
12 dic 202366,5466,7865,3865,9665,961.311.700
11 dic 202367,2468,0066,4667,0267,021.115.600
08 dic 202366,9268,0366,8167,2267,221.641.900
07 dic 202366,2367,0665,8566,8866,881.552.400
06 dic 202366,5467,8765,4865,9365,931.532.700
05 dic 202366,1966,8064,7265,3165,312.113.100
04 dic 202367,2668,7367,0068,2868,281.609.000
01 dic 202363,7567,5063,2667,3967,392.389.500
30 nov 202363,9364,4162,9063,9463,942.031.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...