Mercados españoles cerrados en 6 hrs 11 min

Lithia Motors, Inc. (LAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
264,06+4,59 (+1,77%)
Al cierre: 04:00PM EDT
264,06 -0,07 (-0,02%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024260,09264,59258,88264,06264,06164.200
08 may 2024261,04263,73258,37260,00260,00189.000
07 may 2024261,83267,44260,49263,50263,50271.800
06 may 2024255,94262,56255,00262,31262,31217.600
03 may 2024255,84259,20252,59253,48253,48192.200
02 may 2024256,85256,85250,00251,20251,20307.200
01 may 2024254,34260,63251,59254,16254,16266.600
30 abr 2024257,25259,18253,66254,38254,38365.300
29 abr 2024264,53267,16260,50261,33261,33255.900
26 abr 2024258,00265,20258,00262,72262,72399.200
25 abr 2024244,10259,92243,00257,73257,73783.700
24 abr 2024250,00261,48247,84248,34248,34710.600
23 abr 2024262,51267,25262,51264,49264,49330.100
22 abr 2024262,54263,62258,02260,87260,87296.800
19 abr 2024260,00264,48258,35261,00261,00226.100
18 abr 2024263,58267,63260,11260,35260,35449.200
17 abr 2024262,75263,10258,14260,94260,94346.700
16 abr 2024258,03261,55256,69260,32260,32218.200
15 abr 2024266,99267,87258,00258,03258,03181.300
12 abr 2024264,71266,67262,16264,52264,52139.000
11 abr 2024268,65268,67260,63266,43266,43410.200
10 abr 2024273,15277,85268,50270,25270,25281.700
09 abr 2024279,13282,05278,68279,11279,11225.400
08 abr 2024280,00284,00278,10279,13279,13212.100
05 abr 2024275,53277,49274,50277,00277,00194.000
04 abr 2024287,84287,84275,74276,34276,34242.900
03 abr 2024281,35286,56280,84284,88284,88205.800
02 abr 2024292,00292,00283,20284,59284,59256.900
01 abr 2024299,42304,13294,92295,77295,77215.200
28 mar 2024304,61308,51300,64300,86300,86285.800
27 mar 2024301,48307,44300,73303,39303,39232.800
26 mar 2024300,00302,61295,13298,88298,88157.200
25 mar 2024298,98302,94296,72297,18297,18167.300
22 mar 2024303,78306,90297,63298,72298,72186.600
21 mar 2024296,51307,05296,50304,70304,70210.900
20 mar 2024285,45294,95284,73294,47294,47173.300
19 mar 2024282,71285,22281,96284,85284,85184.200
18 mar 2024283,75287,05279,96283,66283,66183.700
15 mar 2024281,52287,06281,39281,96281,96340.800
14 mar 2024287,79291,32277,83282,53282,53250.500
13 mar 2024286,06292,45286,06289,31289,31270.000
12 mar 2024284,73287,37281,62286,02286,02263.500
11 mar 2024287,47290,46281,89283,22283,22306.100
08 mar 2024293,86298,82287,48288,46288,46205.800
07 mar 2024295,85298,83290,24291,23291,23198.300
07 mar 20240.5 Dividendo
06 mar 2024297,14298,90291,55294,28293,78133.400
05 mar 2024295,28299,85294,15295,57295,07130.200
04 mar 2024299,66303,05296,94297,13296,63184.700
01 mar 2024298,81301,81294,21299,70299,19142.600
29 feb 2024294,33299,81294,33299,06298,55158.400
28 feb 2024290,25293,40289,08290,49290,00113.400
27 feb 2024291,67297,01290,96293,35292,85135.800
26 feb 2024285,77289,79285,31287,44286,95138.600
23 feb 2024287,47292,35284,77288,51288,02120.800
22 feb 2024283,85287,75282,28285,59285,10196.200
21 feb 2024280,04285,77279,14281,43280,95272.000
20 feb 2024287,29288,27281,70283,22282,74223.700
16 feb 2024298,62302,87291,75291,81291,31199.300
15 feb 2024303,55309,43298,68304,28303,76262.600
14 feb 2024289,68308,61280,00303,54303,02396.300
13 feb 2024297,90303,97295,47298,33297,82269.800
12 feb 2024305,06314,21305,06309,90309,37194.700
09 feb 2024293,11304,04293,11303,09302,58184.900
08 feb 2024288,55295,64288,55292,92292,42212.000
07 feb 2024291,11297,31289,56290,33289,84165.000
06 feb 2024289,42294,23289,42292,25291,75167.100
05 feb 2024291,40296,79289,82291,85291,35284.200
02 feb 2024299,63304,17294,64297,68297,17280.300
01 feb 2024301,35305,68293,03304,46303,94245.000
31 ene 2024300,07307,06293,15294,85294,35341.900
30 ene 2024305,50313,79305,50306,95306,43176.200
29 ene 2024298,00310,30297,67310,00309,47216.100
26 ene 2024300,46304,34297,68298,44297,93152.800
25 ene 2024300,98301,38294,80298,02297,51253.900
24 ene 2024307,35307,35293,45295,06294,56117.300
23 ene 2024307,50307,50299,89302,45301,94103.100
22 ene 2024299,66304,29298,75303,52303,0079.400
19 ene 2024292,08298,76289,12296,74296,24145.100
18 ene 2024292,07295,37290,43292,30291,80134.500
17 ene 2024285,00290,00284,03288,24287,75117.500
16 ene 2024282,39288,39281,69287,57287,08136.600
12 ene 2024298,41299,99284,00285,76285,27147.600
11 ene 2024301,87302,32290,51295,40294,90194.200
10 ene 2024301,11303,56298,09302,63302,1299.900
09 ene 2024300,67305,79300,36301,67301,16117.100
08 ene 2024296,87304,74295,56304,43303,91123.600
05 ene 2024295,45302,78295,45297,07296,57136.300
04 ene 2024301,68301,83295,14296,59296,09216.700
03 ene 2024317,78319,59302,36303,10302,59207.400
02 ene 2024326,56329,86321,70324,78324,23220.800
29 dic 2023326,09331,96326,09329,28328,72232.700
28 dic 2023326,30329,97325,06329,14328,58106.800
27 dic 2023327,09330,98323,66328,56328,00111.500
26 dic 2023323,22327,04321,42326,40325,8596.900
22 dic 2023320,38324,71318,57321,49320,94140.700
21 dic 2023317,36321,32315,81321,12320,57280.700
20 dic 2023310,24318,56308,21309,08308,55243.500
19 dic 2023310,01316,54308,18313,56313,03333.100
18 dic 2023308,16313,21301,88305,49304,97332.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...