Mercados españoles cerrados

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,12+0,54 (+1,11%)
Al cierre: 04:00PM EDT
49,12 0,00 (0,00%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202448,7549,3148,6349,1249,121.506.400
18 abr 202448,3848,9748,2148,5848,581.640.000
17 abr 202448,9649,0047,8547,9147,911.111.000
16 abr 202448,7648,9048,4248,4448,441.422.100
15 abr 202449,9050,1348,9949,0349,031.060.800
12 abr 202449,6849,9349,2449,2549,251.207.400
11 abr 202450,3450,5649,8849,9949,991.051.700
10 abr 202451,2351,2350,3150,5250,521.108.600
09 abr 202451,6551,9651,2751,8651,861.097.900
08 abr 202451,5452,0651,3351,5051,501.179.700
05 abr 202451,2651,5250,8951,4751,471.104.700
04 abr 202452,4452,6851,0951,1251,12847.000
03 abr 202452,5452,8452,0552,1752,17954.800
02 abr 202453,1253,1552,4252,7552,75922.200
01 abr 202453,3653,5352,8453,1853,18730.800
28 mar 202453,4153,6853,1353,4153,411.120.800
27 mar 202452,3953,3352,0453,1553,151.307.200
26 mar 202452,3152,4452,0752,1252,121.057.500
25 mar 202452,9653,0152,2152,2352,23949.400
22 mar 202453,0753,1852,6352,7852,78821.900
21 mar 202452,3253,0752,1852,9452,94815.000
20 mar 202451,7252,3251,6152,3052,30757.700
19 mar 202451,2651,7551,2651,6851,681.394.700
18 mar 202451,3551,7251,1251,2251,221.111.800
15 mar 202451,1951,8051,1951,5151,513.080.200
14 mar 202451,8351,9151,1651,3851,381.367.900
13 mar 202451,7652,1051,5751,8351,831.002.200
13 mar 20240.3 Dividendo
12 mar 202451,7452,3251,4751,9051,601.816.900
11 mar 202451,4151,8151,0651,7451,441.123.500
08 mar 202451,5651,9651,4051,4251,121.420.700
07 mar 202451,8152,0251,3051,4851,181.647.000
06 mar 202451,9952,2851,4551,5151,211.199.900
05 mar 202451,8652,5251,7951,8251,521.570.500
04 mar 202452,0352,2151,6852,0951,791.530.700
01 mar 202452,1652,3951,6451,9851,681.328.700
29 feb 202453,0153,1952,1852,2951,993.374.800
28 feb 202452,8553,0052,3352,7752,461.556.400
27 feb 202452,6353,1652,5552,9352,621.833.200
26 feb 202451,9752,5951,7852,4452,141.803.400
23 feb 202452,1552,4651,5452,1851,882.032.800
22 feb 202451,6552,3950,9051,8651,562.038.600
21 feb 202449,9450,4349,5750,3250,032.292.300
20 feb 202449,4349,9849,2849,8649,572.023.900
16 feb 202448,8650,3448,6450,0449,754.192.500
15 feb 202449,0649,3448,8549,1748,892.381.100
14 feb 202448,2448,9848,1748,8548,572.046.700
13 feb 202448,3948,4147,6648,0947,813.373.000
12 feb 202448,0549,2347,9749,1748,891.414.000
09 feb 202447,6548,1247,4347,9447,66965.500
08 feb 202447,2947,6247,1347,5447,271.198.900
07 feb 202447,2947,7147,0247,5747,302.211.500
06 feb 202446,3847,1446,0347,1246,851.464.100
05 feb 202446,5846,6245,9946,3346,061.425.700
02 feb 202447,4647,7046,7647,3047,031.248.600
01 feb 202446,9247,7646,5447,7447,461.566.900
31 ene 202447,5547,6946,5746,6746,401.710.100
30 ene 202447,4747,8847,0847,5347,261.678.200
29 ene 202447,5347,7146,8947,6947,412.067.900
26 ene 202447,7647,8347,4847,6547,371.123.000
25 ene 202447,8647,9647,1647,5147,241.476.200
24 ene 202448,3748,4747,3347,4647,191.270.900
23 ene 202448,4648,7847,2847,9247,641.939.900
22 ene 202447,5748,4147,4448,2948,011.268.900
19 ene 202447,3547,6546,8947,3847,111.168.700
18 ene 202447,1447,3746,7647,2847,011.145.400
17 ene 202447,0047,4546,8547,0546,781.776.900
16 ene 202446,7547,4646,4047,4247,151.651.800
12 ene 202447,4947,8546,9147,0446,771.088.000
11 ene 202446,9547,2246,4147,0646,791.354.300
10 ene 202446,8747,0546,6747,0246,751.054.700
09 ene 202447,2147,5446,7146,8646,591.341.400
08 ene 202447,1047,7546,8347,6447,361.843.100
05 ene 202446,3847,2946,2947,1246,852.180.400
04 ene 202446,6546,7646,2546,5546,281.515.500
03 ene 202447,1847,3046,5146,6346,362.549.800
02 ene 202447,7548,2247,1647,2847,011.503.100
29 dic 202347,9548,1147,6647,7947,511.522.000
28 dic 202348,0848,2447,6147,8947,61772.500
27 dic 202347,9048,0947,6948,0747,791.160.600
26 dic 202347,9447,9847,6647,9247,64986.600
22 dic 202347,6048,1347,4447,8047,521.037.800
21 dic 202347,7247,9946,9847,4347,161.600.800
20 dic 202347,7048,2247,4447,4547,182.470.100
19 dic 202347,2447,9646,9847,7547,472.096.500
18 dic 202346,6347,1846,3147,1146,842.319.600
15 dic 202346,7946,8246,0846,6046,334.783.100
14 dic 202346,5647,6246,4546,6446,372.210.600
13 dic 202345,4046,0344,9746,0145,743.220.000
12 dic 202345,7545,7845,3145,4645,201.016.800
11 dic 202345,4046,0845,4045,7445,481.426.200
08 dic 202345,0845,7545,0845,4045,141.637.100
07 dic 202345,3245,5344,7745,2044,941.154.700
06 dic 202345,0245,7444,9745,3245,061.757.200
05 dic 202345,3045,3844,5644,6444,381.373.100
04 dic 202345,3046,2445,3045,7145,451.396.900
01 dic 202344,6945,5344,5045,4945,231.359.400
30 nov 202344,4844,7243,8844,5344,272.925.500
29 nov 202345,1345,1344,1644,3944,131.767.100
28 nov 202345,1545,4344,7644,9744,712.165.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...