U.S. markets closed

Karooooo Ltd. (KARO)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.77-0.16 (-0.59%)
Al cierre: 04:00PM EDT
26.40 -0.37 (-1.38%)
Fuera de horario: 04:54PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202426.9626.9626.7026.7726.771,900
09 may 202427.0027.7026.5626.9326.9323,600
08 may 202427.9627.9626.8527.0027.004,300
07 may 202428.2728.3027.9727.9727.971,800
06 may 202428.1128.3427.5128.3428.345,500
03 may 202429.0629.1028.2428.4028.402,400
02 may 202428.9629.0027.2728.8728.877,800
01 may 202429.2629.2628.5328.5328.531,900
30 abr 202429.9829.9829.0529.0629.063,700
29 abr 202429.9930.2529.7429.7829.787,300
26 abr 202429.5830.9429.5829.8029.802,900
25 abr 202430.6330.6329.1029.5129.518,200
24 abr 202427.3732.0027.3731.2531.2521,300
23 abr 202427.0929.0026.7627.3627.3621,000
22 abr 202426.8027.1026.7527.0927.095,800
19 abr 202427.1027.1027.0027.0927.093,300
18 abr 202426.3727.1026.1327.0927.096,100
17 abr 202426.2026.3225.5026.2526.251,700
16 abr 202426.4526.9025.5026.3826.383,500
15 abr 202426.6327.0026.0027.0027.005,700
12 abr 202426.6126.6126.1026.1026.103,000
11 abr 202426.6327.0026.6326.7526.755,200
10 abr 202426.4526.8526.4526.8526.854,100
09 abr 202426.5626.5626.1026.5226.521,900
08 abr 202426.0026.5026.0026.4026.404,400
05 abr 202424.9926.3024.2326.3026.306,700
04 abr 202424.5425.9924.5425.9925.9912,300
03 abr 202424.8525.0023.9424.2124.215,800
02 abr 202424.4724.8824.1924.8524.854,800
01 abr 202425.0625.0623.3524.9024.9012,100
28 mar 202425.4625.4624.9825.0625.069,000
27 mar 202425.6526.3025.6325.6325.633,400
26 mar 202425.9826.3025.0125.8025.805,500
25 mar 202425.4126.3125.3925.7525.759,000
22 mar 202426.1526.1525.1525.3625.363,900
21 mar 202425.8926.5925.8926.3126.313,200
20 mar 202425.9826.5925.2226.3326.3312,100
19 mar 202426.0026.0025.5025.5425.546,700
18 mar 202425.3826.4525.2526.1226.126,200
15 mar 202425.0225.2525.0225.0625.061,400
14 mar 202425.6426.0725.0025.1625.165,500
13 mar 202426.3526.3526.0026.0726.072,800
12 mar 202425.0026.4425.0026.4426.444,400
11 mar 202425.7726.4225.7326.0026.002,000
08 mar 202425.7126.4525.7126.4526.4513,000
07 mar 202425.3425.5124.8125.2025.205,500
06 mar 202425.1726.3925.0025.0025.007,800
05 mar 202424.7325.3524.6125.0025.003,000
04 mar 202425.2425.4524.5825.0025.009,300
01 mar 202424.9925.4024.5125.0025.002,500
29 feb 202425.0025.3724.8224.8224.822,800
28 feb 202425.2125.4124.8225.0025.003,300
27 feb 202425.1325.5024.9025.2325.237,100
26 feb 202424.5225.4024.5024.6524.6512,500
23 feb 202424.7224.7324.2324.4824.4810,700
22 feb 202424.7025.3924.6624.7224.726,200
21 feb 202425.1325.7624.6524.7224.724,900
20 feb 202424.6225.3824.6224.7624.7610,600
16 feb 202424.8225.5024.0524.6224.629,500
15 feb 202425.3525.6424.7025.2625.268,100
14 feb 202424.5525.4524.5525.0225.024,400
13 feb 202425.4325.9925.0125.2525.258,700
12 feb 202426.4126.4124.9925.7625.7666,200
09 feb 202424.7824.7823.5023.5223.5259,000
08 feb 202424.9025.1824.3024.3024.308,400
07 feb 202425.0325.1224.8024.8024.802,700
06 feb 202425.4425.4424.8124.8124.814,300
05 feb 202425.0025.0024.6224.9824.982,800
02 feb 202425.4725.4825.0125.2525.259,600
01 feb 202425.1825.1824.8025.1525.154,400
31 ene 202425.3525.3524.5524.5524.552,500
30 ene 202425.0025.1024.7525.1025.104,600
29 ene 202425.1825.3224.7525.1025.1010,600
26 ene 202425.0025.0024.6324.9024.902,500
25 ene 202424.1625.6524.0024.9824.9814,600
24 ene 202425.2025.4824.7025.0025.0017,300
23 ene 202425.0325.5024.3725.2025.2013,400
22 ene 202425.0525.0525.0025.0025.001,700
19 ene 202424.3225.0424.2525.0425.041,800
18 ene 202424.0224.2524.0224.2524.251,900
17 ene 202423.8024.4023.8024.3824.382,400
16 ene 202423.9525.0423.8224.0024.001,900
12 ene 202424.3025.0023.8523.8523.853,600
11 ene 202424.4224.5524.2424.2424.241,700
10 ene 202424.8425.0024.2725.0025.006,200
09 ene 202424.2525.1524.2525.0925.092,700
08 ene 202424.0024.0024.0024.0024.00700
05 ene 202424.5524.6523.8924.6524.651,900
04 ene 202423.7424.0023.7423.9023.901,300
03 ene 202424.0524.1523.9024.0024.003,000
02 ene 202424.3124.3623.8024.3224.324,300
29 dic 202324.5824.7124.2324.3024.304,700
28 dic 202324.7024.8024.5124.7524.757,800
27 dic 202324.9024.9224.5124.7024.7013,000
26 dic 202324.8125.1824.2524.9424.9421,300
22 dic 202324.8125.0524.8124.9324.9310,300
21 dic 202324.8025.2024.6025.0725.0716,200
20 dic 202325.0625.5924.7125.0425.049,000
19 dic 202325.0525.5525.0525.5525.556,800
18 dic 202325.3325.3324.8324.8324.831,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...