Mercado fechado

LKQ Corporation (0JSJ.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,89+0,93 (+2,16%)
No fechamento: 07:14PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202442,9743,9942,9743,8943,891.488
25 de abr. de 202443,5243,6742,7442,9642,962.080
24 de abr. de 202441,7442,9841,3442,8842,882.307
23 de abr. de 202446,3146,5841,5842,6042,608.463
22 de abr. de 202449,2349,5148,9849,1749,1781
19 de abr. de 202448,8949,1148,7149,1149,11554
18 de abr. de 202448,3848,7748,3348,6348,63475
17 de abr. de 202448,9648,9648,0348,0348,031.105
16 de abr. de 202448,6748,8048,5648,6348,63367
15 de abr. de 202449,9349,9349,1649,1849,183.007
12 de abr. de 202449,4949,7449,4149,4149,41502
11 de abr. de 202450,3150,3450,0050,0250,02382
10 de abr. de 202450,9251,2950,4050,4750,471.840
09 de abr. de 202451,8551,8551,4451,7451,741.814
08 de abr. de 202451,5451,9151,4951,5451,5488.445
05 de abr. de 202451,2651,4751,0051,4351,43988
04 de abr. de 202452,4452,5851,8951,8951,893.806
03 de abr. de 202452,6752,6752,4452,5052,50132
02 de abr. de 202452,7852,7852,4452,4452,441.105
28 de mar. de 202453,4553,6253,2653,3553,35594
27 de mar. de 202452,3952,8752,1052,7952,791.808
26 de mar. de 202452,3152,4052,0852,3052,305.887
25 de mar. de 202453,1053,1052,3852,3852,381.716
22 de mar. de 202453,1153,1752,7252,8052,80858
21 de mar. de 202452,3252,9952,3252,9952,992.479
20 de mar. de 202451,6852,2151,6852,2152,213.037
19 de mar. de 202451,4751,6451,3751,5951,59576
18 de mar. de 202451,4851,5651,1351,3651,361.105
15 de mar. de 202451,2651,6051,0251,5051,501.751
14 de mar. de 202451,6851,9051,3251,9051,901.517
13 de mar. de 202451,6251,9951,6251,9951,99431
13 de mar. de 20240.3 Dividendo
12 de mar. de 202451,5452,1551,5452,1251,82724
11 de mar. de 202451,5851,5851,1151,5051,20597
08 de mar. de 202451,7951,8051,6951,7151,41561
07 de mar. de 202452,2352,2351,3251,3251,03614
06 de mar. de 202452,1952,1951,4351,5451,241.622
05 de mar. de 202452,0552,5051,9852,4352,13619
04 de mar. de 202451,8752,0951,8351,8851,5937
01 de mar. de 202451,8352,5351,6752,1051,802.633
29 de fev. de 202452,8153,1752,4552,7452,441.502
28 de fev. de 202452,6552,9152,3452,6752,37130
27 de fev. de 202452,8053,1052,5952,6252,321.243
26 de fev. de 202451,9052,2651,9052,2651,9630
23 de fev. de 202452,2852,3351,6251,6351,342.117
22 de fev. de 202451,2052,1951,0551,9951,69917
21 de fev. de 202449,9250,3949,9250,2849,99946
20 de fev. de 202449,6049,7249,3349,7249,4314.745
19 de fev. de 2024------
16 de fev. de 202449,1750,1048,8350,0949,80134
15 de fev. de 202449,2349,2649,0249,1548,8783
14 de fev. de 202448,2048,8248,2048,7448,4613.056
13 de fev. de 202448,3048,3348,0048,0747,7948
12 de fev. de 202448,0549,1148,0249,1148,83430
09 de fev. de 202447,6847,9647,5547,9347,651.115
08 de fev. de 202447,2547,6547,2047,2346,961.263
07 de fev. de 202447,4647,4647,0547,4247,151.352
06 de fev. de 202446,2846,7246,1646,7146,4479.262
05 de fev. de 202446,4746,5646,0446,5646,292.213
02 de fev. de 202447,4147,5146,8347,1046,83710
01 de fev. de 202446,6746,9946,6746,7546,48116.460
31 de jan. de 202447,3147,5147,1247,2546,981.113
30 de jan. de 202447,2247,7747,0847,7747,491.225
29 de jan. de 202447,5347,5346,9747,1146,847
26 de jan. de 202447,9547,9547,5347,6347,361.405
25 de jan. de 202447,6547,7347,2647,2847,01175
24 de jan. de 2024------
23 de jan. de 202448,5348,7247,3847,3847,11144
22 de jan. de 202447,8248,1847,5048,1847,90525
19 de jan. de 202447,1047,2547,0047,1146,842.248
18 de jan. de 202447,2647,3346,9447,0246,75800
17 de jan. de 202447,0047,3247,0047,1546,889
16 de jan. de 202446,8347,0346,3847,0346,763
15 de jan. de 2024------
12 de jan. de 202447,6047,7847,1047,1046,83487
11 de jan. de 202446,8247,0346,4346,7046,43120
10 de jan. de 202446,9546,9646,7946,8346,56567
09 de jan. de 202447,1547,4447,1247,1246,85345
08 de jan. de 202447,1047,4947,0747,4947,22136
05 de jan. de 202446,3447,2846,3446,8346,56462
04 de jan. de 202446,6346,6646,3946,4346,1718.870
03 de jan. de 202447,1147,2746,5046,9446,67779
02 de jan. de 202447,7948,1047,6447,7547,48363
29 de dez. de 202347,9848,1047,7347,8447,5659
28 de dez. de 202347,9748,1347,6347,8347,55408
27 de dez. de 202347,7748,0047,7748,0047,7260
22 de dez. de 202347,6548,1147,6547,8047,52156
21 de dez. de 202347,8147,8147,0047,0046,7355
20 de dez. de 202347,7048,1947,6348,0247,74512
19 de dez. de 202346,9847,7746,9747,7047,43457
18 de dez. de 202346,4046,9346,3146,9246,65536
15 de dez. de 202346,5146,7246,0746,4146,14386
14 de dez. de 202346,5247,3746,5246,8346,56181
13 de dez. de 202345,4045,4045,3345,3345,0741
12 de dez. de 202345,6045,7145,3345,3945,13112
11 de dez. de 202345,5946,0245,5945,8445,5844
08 de dez. de 202345,6545,6545,3845,3845,121.186
07 de dez. de 202345,0445,2944,8945,2945,03251
06 de dez. de 202345,3445,6345,2845,4345,1735
05 de dez. de 202345,0245,3344,6444,6444,381.002
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...