Mercado fechará em 6 h 8 min

Copart, Inc. (0ACI.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
54,83+0,14 (+0,25%)
A partir de 02:31PM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202455,2755,2754,8354,8354,8399.196
25 de jun. de 202455,2055,2054,6954,6954,693.637
24 de jun. de 202454,2954,9254,1254,8154,812.891
21 de jun. de 202454,0254,2754,0154,2754,27159
20 de jun. de 202454,9554,9753,4653,4953,498.305
19 de jun. de 2024------
18 de jun. de 202454,2354,6354,0154,6054,608.490
17 de jun. de 202452,8954,2752,8954,2054,202.246
14 de jun. de 202452,9553,1052,4753,0853,08787
13 de jun. de 202453,6753,6853,2653,3553,352.359
12 de jun. de 202453,5954,3753,5453,7453,749.149
11 de jun. de 202453,5753,5752,7853,3553,359.664
10 de jun. de 202453,5353,9553,2853,4953,492.495
07 de jun. de 202453,4454,1553,3353,8753,871.525
06 de jun. de 202454,1154,1153,4253,4553,451.708
05 de jun. de 202453,2853,9653,1053,9453,947.861
04 de jun. de 202452,4853,1752,4853,0353,03908
03 de jun. de 202453,0653,4052,4752,5352,536.423
31 de mai. de 202452,6052,6052,0452,4052,40345
30 de mai. de 202452,2552,8552,1452,4452,4448.450
29 de mai. de 202452,2752,4551,7851,8351,833.940
28 de mai. de 202453,7853,8953,0353,0353,03654
24 de mai. de 202453,2054,2253,2054,1754,172.154
23 de mai. de 202453,8654,1653,4053,4053,401.201
22 de mai. de 202454,7355,1154,1354,1354,132.715
21 de mai. de 202455,0655,0854,2954,5454,542.847
20 de mai. de 202454,6254,9154,3154,7454,74604
17 de mai. de 202453,6055,3552,9053,9053,903.755
16 de mai. de 202455,3157,5954,5854,5854,581.679
15 de mai. de 202454,7355,0654,6854,7754,772.936
14 de mai. de 202454,4254,4253,8754,1254,123.682
13 de mai. de 202455,0055,0054,4554,4654,469.385
10 de mai. de 202455,3555,6154,8854,8854,881.574
09 de mai. de 202455,1755,6154,9555,3255,324.502
08 de mai. de 202455,7755,7755,1955,2455,242.991
07 de mai. de 202455,9656,0355,6855,7955,791.197
03 de mai. de 202454,6455,2454,6455,0355,031.555
02 de mai. de 202454,6354,6953,7454,2054,203.246
01 de mai. de 202454,2454,8054,1754,7554,755.154
30 de abr. de 202455,5955,6854,8454,9954,991.422
29 de abr. de 202455,7156,0855,7155,7455,74508.934
26 de abr. de 202454,9956,0154,9955,9155,911.279
25 de abr. de 202455,1355,2954,3455,2755,271.166
24 de abr. de 202454,2654,9254,2654,8354,833.176
23 de abr. de 202453,3754,1953,2254,1954,192.420
22 de abr. de 202453,0753,3752,9553,3753,371.464
19 de abr. de 202453,3653,5752,4952,8552,8557.995
18 de abr. de 202454,2854,2853,3853,4553,452.261
17 de abr. de 202454,4754,7354,0754,1554,152.751
16 de abr. de 202454,8854,8954,3654,6554,651.373
15 de abr. de 202455,2956,1954,6154,7054,703.385
12 de abr. de 202455,5055,7255,2955,2955,292.241
11 de abr. de 202455,9356,2055,5656,0456,04884
10 de abr. de 202455,7256,1955,5556,1956,192.306
09 de abr. de 202456,2456,4555,6756,1756,17357.816
08 de abr. de 202456,5956,8356,2756,7456,742.916
05 de abr. de 202456,0456,9055,8956,6956,692.003
04 de abr. de 202458,0558,3256,8956,8956,896.221
03 de abr. de 202457,1357,9757,1357,8157,81386
02 de abr. de 202457,1557,4456,7757,1057,106.655
28 de mar. de 202457,6158,1057,6157,6357,633.292
27 de mar. de 202457,7657,9156,8557,0257,022.968
26 de mar. de 202457,1957,3557,0557,2957,292.960
25 de mar. de 202457,4157,4157,0257,3457,344.305
22 de mar. de 202457,2757,5357,1957,5357,532.497
21 de mar. de 202457,3357,7457,3057,5157,517.828
20 de mar. de 202456,4256,8656,3056,8656,862.106
19 de mar. de 202456,3756,4156,0856,2556,2537.059
18 de mar. de 202456,5656,7456,2456,3756,373.650
15 de mar. de 202456,4556,6956,0156,3056,303.884
14 de mar. de 202456,6456,9056,3256,6656,665.578
13 de mar. de 202455,1056,3755,0156,2156,211.759
12 de mar. de 202454,7754,9454,4454,9454,941.537
11 de mar. de 202454,7554,9653,7154,4854,4812.761
08 de mar. de 202455,0955,7254,8054,8054,801.878
07 de mar. de 202455,1455,3755,0155,2655,262.111
06 de mar. de 202454,2254,8154,0254,7854,785.261
05 de mar. de 202454,0954,0953,6553,8153,8112.302
04 de mar. de 202453,7754,3353,6054,0954,095.889
01 de mar. de 202452,8953,5052,7753,4453,448.270
29 de fev. de 202453,3853,3852,7753,0453,041.993
28 de fev. de 202452,6553,1352,4153,0353,033.756
27 de fev. de 202452,4952,8751,9152,8352,835.238
26 de fev. de 202451,2152,5951,0652,5552,555.965
23 de fev. de 202448,8250,9148,8250,6950,694.104
22 de fev. de 202448,8949,8748,8949,4949,4924.545
21 de fev. de 202448,3349,0048,2248,8048,8016.405
20 de fev. de 202449,0749,2348,4948,6748,672.238
19 de fev. de 2024------
16 de fev. de 202449,7349,7349,2349,4649,461.440
15 de fev. de 202449,4749,6649,1849,6649,66605
14 de fev. de 202449,6449,6848,7648,9048,903.526
13 de fev. de 202449,6449,9148,8349,1949,196.583
12 de fev. de 202450,7650,8350,3150,6850,683.820
09 de fev. de 202450,9351,1050,6651,0451,04873
08 de fev. de 202450,9150,9950,6350,8550,852.556
07 de fev. de 202450,4851,2250,4851,1751,1719.516
06 de fev. de 202450,1250,3049,8650,1750,174.511
05 de fev. de 202449,9050,0049,4049,9949,992.947
02 de fev. de 202449,2049,6248,9949,6249,622.209
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...