La bourse est fermée

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,54-5,78 (-2,21 %)
À partir de 11:34AM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024257,25259,18255,54255,54255,5483 475
29 avr. 2024264,53267,16260,50261,33261,33255 900
26 avr. 2024258,00265,20258,00262,72262,72399 200
25 avr. 2024244,10259,92243,00257,73257,73783 700
24 avr. 2024250,00261,48247,84248,34248,34710 600
23 avr. 2024262,51267,25262,51264,49264,49330 100
22 avr. 2024262,54263,62258,02260,87260,87296 800
19 avr. 2024260,00264,48258,35261,00261,00226 100
18 avr. 2024263,58267,63260,11260,35260,35449 200
17 avr. 2024262,75263,10258,14260,94260,94346 700
16 avr. 2024258,03261,55256,69260,32260,32218 200
15 avr. 2024266,99267,87258,00258,03258,03181 300
12 avr. 2024264,71266,67262,16264,52264,52139 000
11 avr. 2024268,65268,67260,63266,43266,43410 200
10 avr. 2024273,15277,85268,50270,25270,25281 700
09 avr. 2024279,13282,05278,68279,11279,11225 400
08 avr. 2024280,00284,00278,10279,13279,13212 100
05 avr. 2024275,53277,49274,50277,00277,00194 000
04 avr. 2024287,84287,84275,74276,34276,34242 900
03 avr. 2024281,35286,56280,84284,88284,88205 800
02 avr. 2024292,00292,00283,20284,59284,59256 900
01 avr. 2024299,42304,13294,92295,77295,77215 200
28 mars 2024304,61308,51300,64300,86300,86285 800
27 mars 2024301,48307,44300,73303,39303,39232 800
26 mars 2024300,00302,61295,13298,88298,88157 200
25 mars 2024298,98302,94296,72297,18297,18167 300
22 mars 2024303,78306,90297,63298,72298,72186 600
21 mars 2024296,51307,05296,50304,70304,70210 900
20 mars 2024285,45294,95284,73294,47294,47173 300
19 mars 2024282,71285,22281,96284,85284,85184 200
18 mars 2024283,75287,05279,96283,66283,66183 700
15 mars 2024281,52287,06281,39281,96281,96340 800
14 mars 2024287,79291,32277,83282,53282,53250 500
13 mars 2024286,06292,45286,06289,31289,31270 000
12 mars 2024284,73287,37281,62286,02286,02263 500
11 mars 2024287,47290,46281,89283,22283,22306 100
08 mars 2024293,86298,82287,48288,46288,46205 800
07 mars 2024295,85298,83290,24291,23291,23198 300
07 mars 20240.5 Dividende
06 mars 2024297,14298,90291,55294,28293,78133 400
05 mars 2024295,28299,85294,15295,57295,07130 200
04 mars 2024299,66303,05296,94297,13296,63184 700
01 mars 2024298,81301,81294,21299,70299,19142 600
29 févr. 2024294,33299,81294,33299,06298,55158 400
28 févr. 2024290,25293,40289,08290,49290,00113 400
27 févr. 2024291,67297,01290,96293,35292,85135 800
26 févr. 2024285,77289,79285,31287,44286,95138 600
23 févr. 2024287,47292,35284,77288,51288,02120 800
22 févr. 2024283,85287,75282,28285,59285,10196 200
21 févr. 2024280,04285,77279,14281,43280,95272 000
20 févr. 2024287,29288,27281,70283,22282,74223 700
16 févr. 2024298,62302,87291,75291,81291,31199 300
15 févr. 2024303,55309,43298,68304,28303,76262 600
14 févr. 2024289,68308,61280,00303,54303,02396 300
13 févr. 2024297,90303,97295,47298,33297,82269 800
12 févr. 2024305,06314,21305,06309,90309,37194 700
09 févr. 2024293,11304,04293,11303,09302,58184 900
08 févr. 2024288,55295,64288,55292,92292,42212 000
07 févr. 2024291,11297,31289,56290,33289,84165 000
06 févr. 2024289,42294,23289,42292,25291,75167 100
05 févr. 2024291,40296,79289,82291,85291,35284 200
02 févr. 2024299,63304,17294,64297,68297,17280 300
01 févr. 2024301,35305,68293,03304,46303,94245 000
31 janv. 2024300,07307,06293,15294,85294,35341 900
30 janv. 2024305,50313,79305,50306,95306,43176 200
29 janv. 2024298,00310,30297,67310,00309,47216 100
26 janv. 2024300,46304,34297,68298,44297,93152 800
25 janv. 2024300,98301,38294,80298,02297,51253 900
24 janv. 2024307,35307,35293,45295,06294,56117 300
23 janv. 2024307,50307,50299,89302,45301,94103 100
22 janv. 2024299,66304,29298,75303,52303,0079 400
19 janv. 2024292,08298,76289,12296,74296,24145 100
18 janv. 2024292,07295,37290,43292,30291,80134 500
17 janv. 2024285,00290,00284,03288,24287,75117 500
16 janv. 2024282,39288,39281,69287,57287,08136 600
12 janv. 2024298,41299,99284,00285,76285,27147 600
11 janv. 2024301,87302,32290,51295,40294,90194 200
10 janv. 2024301,11303,56298,09302,63302,1299 900
09 janv. 2024300,67305,79300,36301,67301,16117 100
08 janv. 2024296,87304,74295,56304,43303,91123 600
05 janv. 2024295,45302,78295,45297,07296,57136 300
04 janv. 2024301,68301,83295,14296,59296,09216 700
03 janv. 2024317,78319,59302,36303,10302,59207 400
02 janv. 2024326,56329,86321,70324,78324,23220 800
29 déc. 2023326,09331,96326,09329,28328,72232 700
28 déc. 2023326,30329,97325,06329,14328,58106 800
27 déc. 2023327,09330,98323,66328,56328,00111 500
26 déc. 2023323,22327,04321,42326,40325,8596 900
22 déc. 2023320,38324,71318,57321,49320,94140 700
21 déc. 2023317,36321,32315,81321,12320,57280 700
20 déc. 2023310,24318,56308,21309,08308,55243 500
19 déc. 2023310,01316,54308,18313,56313,03333 100
18 déc. 2023308,16313,21301,88305,49304,97332 900
15 déc. 2023304,91310,52295,64308,41307,89615 400
14 déc. 2023287,23304,00287,23303,39302,87555 000
13 déc. 2023261,00281,65258,80280,50280,02306 400
12 déc. 2023266,54267,17257,67261,11260,67235 600
11 déc. 2023270,33272,55266,80267,24266,79195 700
08 déc. 2023270,93275,33268,12270,47270,0187 300
07 déc. 2023267,51272,00265,42270,55270,09167 700
*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...