Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KMX.US
68.34+0.43(+0.63%)(czas lokalny: 19.04.2024 16:00)Carmax Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 68.83 | 69.68 | 67.72 | 67.91 | 2 507 334 | 0 |
17.04.2024 | 69.99 | 70.25 | 68.51 | 68.53 | 2 107 735 | 0 |
16.04.2024 | 69.57 | 70.14 | 68.92 | 69.80 | 2 976 810 | 0 |
15.04.2024 | 70.83 | 71.93 | 69.02 | 69.46 | 3 587 678 | 0 |
12.04.2024 | 70.97 | 72.47 | 70.50 | 71.41 | 4 194 022 | 0 |
11.04.2024 | 73.39 | 74.46 | 68.50 | 71.98 | 13 949 489 | 0 |
10.04.2024 | 80.52 | 80.92 | 78.90 | 79.30 | 3 345 939 | 0 |
09.04.2024 | 83.05 | 84.02 | 82.80 | 83.39 | 1 843 651 | 0 |
08.04.2024 | 83.07 | 83.78 | 82.24 | 82.87 | 1 758 899 | 0 |
05.04.2024 | 80.50 | 81.86 | 80.03 | 81.49 | 1 693 825 | 0 |
04.04.2024 | 83.94 | 84.53 | 80.27 | 80.67 | 2 161 186 | 0 |
03.04.2024 | 83.73 | 84.20 | 82.74 | 83.62 | 2 412 935 | 0 |
02.04.2024 | 85.13 | 85.70 | 83.71 | 83.81 | 2 114 954 | 0 |
01.04.2024 | 86.33 | 86.61 | 85.08 | 85.94 | 2 028 789 | 0 |
28.03.2024 | 87.25 | 87.11 | 87.11 | 87.11 | 1 937 866 | 0 |
27.03.2024 | 85.80 | 87.21 | 85.71 | 86.98 | 1 616 804 | 0 |
26.03.2024 | 86.30 | 87.40 | 85.63 | 85.75 | 1 625 070 | 0 |
25.03.2024 | 85.91 | 86.90 | 85.23 | 85.78 | 1 334 319 | 0 |
22.03.2024 | 86.21 | 86.78 | 85.28 | 85.53 | 1 328 733 | 0 |
21.03.2024 | 84.06 | 87.03 | 83.85 | 86.44 | 2 248 343 | 0 |
20.03.2024 | 82.82 | 83.74 | 81.63 | 83.08 | 2 050 253 | 0 |
19.03.2024 | 78.89 | 81.28 | 79.00 | 80.85 | 1 140 666 | 0 |
18.03.2024 | 81.18 | 81.39 | 79.62 | 79.83 | 1 206 898 | 0 |
15.03.2024 | 80.73 | 81.95 | 80.13 | 80.74 | 1 915 381 | 0 |
14.03.2024 | 82.95 | 83.05 | 80.17 | 80.94 | 1 554 355 | 0 |
13.03.2024 | 81.81 | 83.39 | 81.81 | 83.22 | 1 231 907 | 0 |
12.03.2024 | 81.00 | 82.57 | 80.60 | 82.01 | 1 277 677 | 0 |
11.03.2024 | 81.35 | 82.03 | 80.42 | 81.13 | 1 291 619 | 0 |
08.03.2024 | 81.50 | 83.11 | 81.06 | 81.77 | 1 545 713 | 0 |
07.03.2024 | 80.87 | 81.62 | 79.89 | 80.66 | 1 171 841 | 0 |
06.03.2024 | 81.50 | 81.66 | 79.90 | 80.58 | 1 993 903 | 0 |
05.03.2024 | 79.19 | 80.62 | 78.61 | 80.12 | 1 207 303 | 0 |
04.03.2024 | 78.87 | 80.28 | 78.76 | 79.58 | 1 053 041 | 0 |
01.03.2024 | 78.66 | 79.57 | 76.92 | 79.30 | 1 273 923 | 0 |
29.02.2024 | 77.56 | 79.15 | 77.20 | 79.00 | 2 193 369 | 0 |
28.02.2024 | 76.07 | 76.83 | 75.48 | 76.71 | 1 166 213 | 0 |
27.02.2024 | 74.64 | 77.00 | 74.16 | 76.66 | 1 420 531 | 0 |
26.02.2024 | 73.01 | 75.11 | 73.03 | 73.96 | 1 227 471 | 0 |
23.02.2024 | 73.21 | 74.78 | 73.02 | 73.33 | 1 464 415 | 0 |
22.02.2024 | 73.53 | 73.83 | 71.09 | 72.89 | 1 966 513 | 0 |
21.02.2024 | 70.16 | 71.19 | 69.61 | 70.62 | 886 817 | 0 |
20.02.2024 | 70.63 | 71.56 | 70.12 | 70.66 | 1 131 030 | 0 |
16.02.2024 | 72.41 | 73.13 | 71.33 | 71.88 | 1 255 178 | 0 |
15.02.2024 | 73.27 | 74.65 | 73.14 | 74.33 | 1 113 019 | 0 |
14.02.2024 | 72.96 | 73.40 | 71.66 | 72.76 | 1 418 278 | 0 |
13.02.2024 | 73.82 | 74.26 | 71.87 | 72.54 | 2 504 808 | 0 |
12.02.2024 | 75.14 | 77.47 | 75.03 | 76.95 | 1 659 001 | 0 |
09.02.2024 | 73.56 | 74.86 | 72.90 | 74.79 | 1 821 053 | 0 |
08.02.2024 | 72.01 | 73.39 | 71.90 | 73.30 | 1 490 616 | 0 |
07.02.2024 | 72.47 | 73.19 | 71.78 | 72.30 | 1 894 062 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus