Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LKQ.US
49.12+0.54(+1.11%)(czas lokalny: 19.04.2024 16:00)LKQ Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 48.75 | 49.31 | 48.63 | 49.12 | 1 506 365 | 0 |
18.04.2024 | 48.38 | 48.97 | 48.21 | 48.58 | 1 640 018 | 0 |
17.04.2024 | 48.96 | 48.99 | 47.85 | 47.91 | 1 111 000 | 0 |
16.04.2024 | 48.76 | 48.90 | 48.42 | 48.44 | 1 422 081 | 0 |
15.04.2024 | 49.98 | 50.13 | 48.99 | 49.03 | 1 060 845 | 0 |
12.04.2024 | 49.51 | 49.93 | 49.24 | 49.25 | 1 207 433 | 0 |
11.04.2024 | 50.34 | 50.57 | 49.88 | 49.99 | 1 051 683 | 0 |
10.04.2024 | 51.23 | 51.23 | 50.31 | 50.52 | 1 108 634 | 0 |
09.04.2024 | 51.65 | 51.96 | 51.27 | 51.86 | 1 097 882 | 0 |
08.04.2024 | 51.54 | 52.06 | 51.25 | 51.50 | 1 179 740 | 0 |
05.04.2024 | 51.26 | 51.52 | 50.89 | 51.47 | 1 104 658 | 0 |
04.04.2024 | 52.44 | 52.68 | 51.09 | 51.12 | 847 044 | 0 |
03.04.2024 | 52.54 | 52.84 | 52.03 | 52.17 | 954 750 | 0 |
02.04.2024 | 53.12 | 53.15 | 52.42 | 52.75 | 922 152 | 0 |
01.04.2024 | 53.36 | 53.52 | 52.84 | 53.18 | 730 786 | 0 |
28.03.2024 | 53.41 | 53.41 | 53.41 | 53.41 | 1 120 810 | 0 |
27.03.2024 | 52.39 | 53.33 | 52.04 | 53.15 | 1 307 243 | 0 |
26.03.2024 | 52.31 | 52.44 | 52.07 | 52.12 | 1 057 475 | 0 |
25.03.2024 | 52.96 | 53.01 | 52.20 | 52.23 | 949 427 | 0 |
22.03.2024 | 53.07 | 53.18 | 52.63 | 52.78 | 821 869 | 0 |
21.03.2024 | 52.32 | 53.07 | 52.18 | 52.94 | 814 958 | 0 |
20.03.2024 | 51.72 | 52.32 | 51.60 | 52.30 | 757 747 | 0 |
19.03.2024 | 51.26 | 51.75 | 51.26 | 51.68 | 1 394 839 | 0 |
18.03.2024 | 51.35 | 51.72 | 51.12 | 51.22 | 1 111 838 | 0 |
15.03.2024 | 51.19 | 51.80 | 51.19 | 51.51 | 3 080 158 | 0 |
14.03.2024 | 51.86 | 51.91 | 51.16 | 51.38 | 1 367 916 | 0 |
13.03.2024 | 51.76 | 52.10 | 51.57 | 51.83 | 1 002 236 | 0 |
12.03.2024 | 51.74 | 52.32 | 51.45 | 51.90 | 1 816 874 | 0 |
11.03.2024 | 51.41 | 51.80 | 51.06 | 51.74 | 1 123 484 | 0 |
08.03.2024 | 51.56 | 51.96 | 51.40 | 51.42 | 1 420 695 | 0 |
07.03.2024 | 51.81 | 52.02 | 51.30 | 51.48 | 1 647 024 | 0 |
06.03.2024 | 51.99 | 52.28 | 51.45 | 51.51 | 1 199 878 | 0 |
05.03.2024 | 51.86 | 52.52 | 51.78 | 51.82 | 1 570 479 | 0 |
04.03.2024 | 52.03 | 52.21 | 51.68 | 52.09 | 1 530 694 | 0 |
01.03.2024 | 52.16 | 52.52 | 51.64 | 51.98 | 1 328 658 | 0 |
29.02.2024 | 53.01 | 53.19 | 52.18 | 52.29 | 3 374 830 | 0 |
28.02.2024 | 52.85 | 53.01 | 52.33 | 52.77 | 1 556 548 | 0 |
27.02.2024 | 52.72 | 53.16 | 52.54 | 52.93 | 1 833 164 | 0 |
26.02.2024 | 51.97 | 52.59 | 51.78 | 52.44 | 1 803 364 | 0 |
23.02.2024 | 52.15 | 52.46 | 51.54 | 52.18 | 2 032 920 | 0 |
22.02.2024 | 51.65 | 52.39 | 50.90 | 51.86 | 2 038 647 | 0 |
21.02.2024 | 49.94 | 50.43 | 49.57 | 50.32 | 2 292 070 | 0 |
20.02.2024 | 49.43 | 49.98 | 49.27 | 49.86 | 2 023 945 | 0 |
16.02.2024 | 48.86 | 50.04 | 50.04 | 50.04 | 4 192 384 | 0 |
15.02.2024 | 49.06 | 49.34 | 48.85 | 49.17 | 2 381 054 | 0 |
14.02.2024 | 48.24 | 48.98 | 48.17 | 48.85 | 2 046 666 | 0 |
13.02.2024 | 48.39 | 48.41 | 47.66 | 48.09 | 3 372 959 | 0 |
12.02.2024 | 48.05 | 49.23 | 47.97 | 49.17 | 1 413 972 | 0 |
09.02.2024 | 47.65 | 48.12 | 47.43 | 47.94 | 965 463 | 0 |
08.02.2024 | 47.29 | 47.62 | 47.12 | 47.54 | 1 198 889 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus