La bourse est fermée

O'Reilly Automotive, Inc. (0KAB.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 005,48-8,78 (-0,87 %)
À la clôture : 07:11PM BST
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241 009,031 009,031 001,831 005,481 005,48179
01 mai 20241 006,091 016,241 004,491 014,261 014,26621
30 avr. 20241 028,381 032,261 020,681 020,681 020,6861
29 avr. 20241 036,031 040,931 027,791 033,171 033,1751
26 avr. 20241 046,181 054,911 042,171 042,171 042,1789
25 avr. 20241 018,541 062,471 005,791 062,361 062,36293
24 avr. 20241 075,831 097,401 075,831 094,961 094,96632
23 avr. 20241 095,001 102,551 085,801 089,781 089,7830
22 avr. 20241 103,551 103,551 081,451 087,361 087,3664
19 avr. 20241 100,611 105,001 081,641 085,431 085,43142
18 avr. 20241 108,401 114,351 095,171 101,711 101,71711
17 avr. 20241 101,111 103,381 093,861 095,611 095,61100
16 avr. 20241 077,961 090,201 077,251 087,481 087,48207
15 avr. 20241 086,031 094,991 070,741 073,701 073,70219
12 avr. 20241 079,651 081,501 072,941 075,821 075,8285
11 avr. 20241 090,621 095,001 077,641 087,181 087,18109
10 avr. 20241 093,641 094,461 088,331 093,251 093,2523
09 avr. 20241 107,271 113,861 092,651 097,381 097,3875
08 avr. 20241 116,841 120,041 107,271 109,571 109,57166
05 avr. 20241 100,011 120,661 100,011 117,951 117,95355
04 avr. 20241 130,881 131,361 109,041 109,101 109,10196
03 avr. 20241 138,351 148,411 138,351 146,701 146,7056
02 avr. 20241 132,591 141,031 132,151 135,431 135,43267
28 mars 20241 136,011 141,841 127,101 132,111 132,11110
27 mars 20241 144,051 144,051 124,991 124,991 124,9940
26 mars 20241 123,861 136,691 123,861 134,591 134,5995
25 mars 20241 158,311 165,981 140,251 141,771 141,77249
22 mars 20241 161,741 167,131 155,751 166,741 166,7479
21 mars 20241 147,251 168,081 145,301 167,901 167,90125
20 mars 20241 140,021 144,991 137,041 140,871 140,87156
19 mars 20241 121,071 133,521 116,611 129,441 129,4472
18 mars 20241 124,991 125,491 115,121 117,251 117,25143
15 mars 20241 121,141 123,851 112,801 112,801 112,8065
14 mars 20241 107,021 113,011 100,061 111,261 111,26174
13 mars 20241 093,901 105,271 089,661 100,601 100,60105
12 mars 20241 088,191 095,001 081,141 093,521 093,5246
11 mars 20241 076,711 088,191 073,161 083,451 083,4553
08 mars 20241 080,951 088,951 080,001 086,971 086,9736
07 mars 20241 090,591 095,161 087,831 087,861 087,8686
06 mars 20241 083,621 087,001 076,281 077,661 077,66205
05 mars 20241 081,821 085,301 075,421 082,861 082,86104
04 mars 20241 091,691 091,691 074,721 076,121 076,1266
01 mars 20241 080,001 090,061 080,001 087,841 087,84786
29 févr. 20241 091,501 095,001 078,621 084,831 084,8353
28 févr. 20241 074,511 093,201 074,511 087,911 087,9131
27 févr. 20241 065,011 078,691 060,071 078,191 078,1973
26 févr. 20241 063,081 068,191 055,031 061,831 061,8311
23 févr. 20241 059,401 065,681 056,221 056,221 056,2236
22 févr. 20241 039,771 052,821 039,771 052,821 052,821 689
21 févr. 20241 041,461 046,271 035,331 042,111 042,1131
20 févr. 20241 056,071 057,811 034,131 034,131 034,131 281
19 févr. 2024------
16 févr. 20241 047,901 057,201 042,871 051,801 051,80169
15 févr. 20241 050,001 058,051 035,211 055,521 055,5258
14 févr. 20241 043,641 047,941 034,641 047,461 047,46150
13 févr. 20241 028,001 039,511 022,461 034,471 034,4734
12 févr. 20241 028,541 028,541 016,541 021,221 021,22235
09 févr. 20241 021,641 040,971 021,641 036,731 036,73122
08 févr. 20241 015,531 058,841 009,751 012,731 012,73137
07 févr. 20241 056,901 070,831 053,321 070,831 070,8378
06 févr. 20241 060,001 060,001 047,951 049,851 049,8580
05 févr. 20241 045,001 053,641 040,001 052,101 052,10137
02 févr. 20241 040,671 053,221 035,951 052,801 052,80109
01 févr. 20241 028,531 041,091 022,341 037,511 037,51942
31 janv. 20241 042,221 042,221 026,081 028,421 028,4246
30 janv. 20241 034,851 046,821 029,871 043,511 043,51907
29 janv. 20241 027,961 029,641 020,851 029,081 029,0886
26 janv. 20241 025,071 028,001 019,591 021,591 021,5951
25 janv. 20241 019,001 025,001 015,361 015,361 015,3677
24 janv. 20241 025,001 025,001 011,111 020,931 020,9369
23 janv. 20241 037,501 038,591 012,531 018,391 018,3914
22 janv. 20241 032,771 037,231 015,351 029,641 029,6419
19 janv. 20241 012,161 037,191 012,161 035,741 035,74126
18 janv. 2024993,731 006,31986,011 006,311 006,31254
17 janv. 2024989,011 003,46984,50991,47991,4741
16 janv. 2024971,04996,05959,96995,35995,35250
15 janv. 2024------
12 janv. 2024950,00957,47944,71949,71949,7114
11 janv. 2024942,39942,39936,38940,95940,9530
10 janv. 2024931,49936,30927,00930,14930,1445
09 janv. 2024924,76928,84923,93925,29925,2916
08 janv. 2024929,11932,63916,68920,27920,27521
05 janv. 2024930,78935,71928,10928,10928,1034
04 janv. 2024946,37947,49939,92939,92939,9264
03 janv. 2024951,74957,80945,43950,24950,2460
02 janv. 2024953,00965,68945,96945,96945,962 884
29 déc. 2023945,05949,52941,40949,49949,49187
28 déc. 2023945,80947,94939,70941,60941,603 519
27 déc. 2023------
22 déc. 2023956,00959,69956,00959,05959,0511
21 déc. 2023953,78959,05953,78957,26957,2614
20 déc. 2023964,16968,99959,29964,82964,8211
19 déc. 2023964,00966,05960,95962,24962,2437
18 déc. 2023955,86963,33953,36958,82958,82177
15 déc. 2023943,10952,41937,00946,02946,0222
14 déc. 2023988,43988,43946,41949,00949,0054
13 déc. 2023977,10982,42977,10981,51981,5139
12 déc. 2023971,93972,86967,48968,74968,744 800
11 déc. 2023955,55968,85951,00963,78963,78297
08 déc. 2023954,25957,44943,13943,60943,60166
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...