Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 255.94 | 259.19 | 257.81 | 259.19 | 259.19 | 11,933 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 256.85 | 256.85 | 250.00 | 251.20 | 251.20 | 307,200 |
| 01 may 2024 | 254.34 | 260.63 | 251.59 | 254.16 | 254.16 | 266,600 |
| 30 abr 2024 | 257.25 | 259.18 | 253.66 | 254.38 | 254.38 | 365,300 |
| 29 abr 2024 | 264.53 | 267.16 | 260.50 | 261.33 | 261.33 | 255,900 |
| 26 abr 2024 | 258.00 | 265.20 | 258.00 | 262.72 | 262.72 | 399,200 |
| 25 abr 2024 | 244.10 | 259.92 | 243.00 | 257.73 | 257.73 | 783,700 |
| 24 abr 2024 | 250.00 | 261.48 | 247.84 | 248.34 | 248.34 | 710,600 |
| 23 abr 2024 | 262.51 | 267.25 | 262.51 | 264.49 | 264.49 | 330,100 |
| 22 abr 2024 | 262.54 | 263.62 | 258.02 | 260.87 | 260.87 | 296,800 |
| 19 abr 2024 | 260.00 | 264.48 | 258.35 | 261.00 | 261.00 | 226,100 |
| 18 abr 2024 | 263.58 | 267.63 | 260.11 | 260.35 | 260.35 | 449,200 |
| 17 abr 2024 | 262.75 | 263.10 | 258.14 | 260.94 | 260.94 | 346,700 |
| 16 abr 2024 | 258.03 | 261.55 | 256.69 | 260.32 | 260.32 | 218,200 |
| 15 abr 2024 | 266.99 | 267.87 | 258.00 | 258.03 | 258.03 | 181,300 |
| 12 abr 2024 | 264.71 | 266.67 | 262.16 | 264.52 | 264.52 | 139,000 |
| 11 abr 2024 | 268.65 | 268.67 | 260.63 | 266.43 | 266.43 | 410,200 |
| 10 abr 2024 | 273.15 | 277.85 | 268.50 | 270.25 | 270.25 | 281,700 |
| 09 abr 2024 | 279.13 | 282.05 | 278.68 | 279.11 | 279.11 | 225,400 |
| 08 abr 2024 | 280.00 | 284.00 | 278.10 | 279.13 | 279.13 | 212,100 |
| 05 abr 2024 | 275.53 | 277.49 | 274.50 | 277.00 | 277.00 | 194,000 |
| 04 abr 2024 | 287.84 | 287.84 | 275.74 | 276.34 | 276.34 | 242,900 |
| 03 abr 2024 | 281.35 | 286.56 | 280.84 | 284.88 | 284.88 | 205,800 |
| 02 abr 2024 | 292.00 | 292.00 | 283.20 | 284.59 | 284.59 | 256,900 |
| 01 abr 2024 | 299.42 | 304.13 | 294.92 | 295.77 | 295.77 | 215,200 |
| 28 mar 2024 | 304.61 | 308.51 | 300.64 | 300.86 | 300.86 | 285,800 |
| 27 mar 2024 | 301.48 | 307.44 | 300.73 | 303.39 | 303.39 | 232,800 |
| 26 mar 2024 | 300.00 | 302.61 | 295.13 | 298.88 | 298.88 | 157,200 |
| 25 mar 2024 | 298.98 | 302.94 | 296.72 | 297.18 | 297.18 | 167,300 |
| 22 mar 2024 | 303.78 | 306.90 | 297.63 | 298.72 | 298.72 | 186,600 |
| 21 mar 2024 | 296.51 | 307.05 | 296.50 | 304.70 | 304.70 | 210,900 |
| 20 mar 2024 | 285.45 | 294.95 | 284.73 | 294.47 | 294.47 | 173,300 |
| 19 mar 2024 | 282.71 | 285.22 | 281.96 | 284.85 | 284.85 | 184,200 |
| 18 mar 2024 | 283.75 | 287.05 | 279.96 | 283.66 | 283.66 | 183,700 |
| 15 mar 2024 | 281.52 | 287.06 | 281.39 | 281.96 | 281.96 | 340,800 |
| 14 mar 2024 | 287.79 | 291.32 | 277.83 | 282.53 | 282.53 | 250,500 |
| 13 mar 2024 | 286.06 | 292.45 | 286.06 | 289.31 | 289.31 | 270,000 |
| 12 mar 2024 | 284.73 | 287.37 | 281.62 | 286.02 | 286.02 | 263,500 |
| 11 mar 2024 | 287.47 | 290.46 | 281.89 | 283.22 | 283.22 | 306,100 |
| 08 mar 2024 | 293.86 | 298.82 | 287.48 | 288.46 | 288.46 | 205,800 |
| 07 mar 2024 | 295.85 | 298.83 | 290.24 | 291.23 | 291.23 | 198,300 |
| 07 mar 2024 | 0.5 Dividendo | |||||
| 06 mar 2024 | 297.14 | 298.90 | 291.55 | 294.28 | 293.78 | 133,400 |
| 05 mar 2024 | 295.28 | 299.85 | 294.15 | 295.57 | 295.07 | 130,200 |
| 04 mar 2024 | 299.66 | 303.05 | 296.94 | 297.13 | 296.63 | 184,700 |
| 01 mar 2024 | 298.81 | 301.81 | 294.21 | 299.70 | 299.19 | 142,600 |
| 29 feb 2024 | 294.33 | 299.81 | 294.33 | 299.06 | 298.55 | 158,400 |
| 28 feb 2024 | 290.25 | 293.40 | 289.08 | 290.49 | 290.00 | 113,400 |
| 27 feb 2024 | 291.67 | 297.01 | 290.96 | 293.35 | 292.85 | 135,800 |
| 26 feb 2024 | 285.77 | 289.79 | 285.31 | 287.44 | 286.95 | 138,600 |
| 23 feb 2024 | 287.47 | 292.35 | 284.77 | 288.51 | 288.02 | 120,800 |
| 22 feb 2024 | 283.85 | 287.75 | 282.28 | 285.59 | 285.10 | 196,200 |
| 21 feb 2024 | 280.04 | 285.77 | 279.14 | 281.43 | 280.95 | 272,000 |
| 20 feb 2024 | 287.29 | 288.27 | 281.70 | 283.22 | 282.74 | 223,700 |
| 16 feb 2024 | 298.62 | 302.87 | 291.75 | 291.81 | 291.31 | 199,300 |
| 15 feb 2024 | 303.55 | 309.43 | 298.68 | 304.28 | 303.76 | 262,600 |
| 14 feb 2024 | 289.68 | 308.61 | 280.00 | 303.54 | 303.02 | 396,300 |
| 13 feb 2024 | 297.90 | 303.97 | 295.47 | 298.33 | 297.82 | 269,800 |
| 12 feb 2024 | 305.06 | 314.21 | 305.06 | 309.90 | 309.37 | 194,700 |
| 09 feb 2024 | 293.11 | 304.04 | 293.11 | 303.09 | 302.58 | 184,900 |
| 08 feb 2024 | 288.55 | 295.64 | 288.55 | 292.92 | 292.42 | 212,000 |
| 07 feb 2024 | 291.11 | 297.31 | 289.56 | 290.33 | 289.84 | 165,000 |
| 06 feb 2024 | 289.42 | 294.23 | 289.42 | 292.25 | 291.75 | 167,100 |
| 05 feb 2024 | 291.40 | 296.79 | 289.82 | 291.85 | 291.35 | 284,200 |
| 02 feb 2024 | 299.63 | 304.17 | 294.64 | 297.68 | 297.17 | 280,300 |
| 01 feb 2024 | 301.35 | 305.68 | 293.03 | 304.46 | 303.94 | 245,000 |
| 31 ene 2024 | 300.07 | 307.06 | 293.15 | 294.85 | 294.35 | 341,900 |
| 30 ene 2024 | 305.50 | 313.79 | 305.50 | 306.95 | 306.43 | 176,200 |
| 29 ene 2024 | 298.00 | 310.30 | 297.67 | 310.00 | 309.47 | 216,100 |
| 26 ene 2024 | 300.46 | 304.34 | 297.68 | 298.44 | 297.93 | 152,800 |
| 25 ene 2024 | 300.98 | 301.38 | 294.80 | 298.02 | 297.51 | 253,900 |
| 24 ene 2024 | 307.35 | 307.35 | 293.45 | 295.06 | 294.56 | 117,300 |
| 23 ene 2024 | 307.50 | 307.50 | 299.89 | 302.45 | 301.94 | 103,100 |
| 22 ene 2024 | 299.66 | 304.29 | 298.75 | 303.52 | 303.00 | 79,400 |
| 19 ene 2024 | 292.08 | 298.76 | 289.12 | 296.74 | 296.24 | 145,100 |
| 18 ene 2024 | 292.07 | 295.37 | 290.43 | 292.30 | 291.80 | 134,500 |
| 17 ene 2024 | 285.00 | 290.00 | 284.03 | 288.24 | 287.75 | 117,500 |
| 16 ene 2024 | 282.39 | 288.39 | 281.69 | 287.57 | 287.08 | 136,600 |
| 12 ene 2024 | 298.41 | 299.99 | 284.00 | 285.76 | 285.27 | 147,600 |
| 11 ene 2024 | 301.87 | 302.32 | 290.51 | 295.40 | 294.90 | 194,200 |
| 10 ene 2024 | 301.11 | 303.56 | 298.09 | 302.63 | 302.12 | 99,900 |
| 09 ene 2024 | 300.67 | 305.79 | 300.36 | 301.67 | 301.16 | 117,100 |
| 08 ene 2024 | 296.87 | 304.74 | 295.56 | 304.43 | 303.91 | 123,600 |
| 05 ene 2024 | 295.45 | 302.78 | 295.45 | 297.07 | 296.57 | 136,300 |
| 04 ene 2024 | 301.68 | 301.83 | 295.14 | 296.59 | 296.09 | 216,700 |
| 03 ene 2024 | 317.78 | 319.59 | 302.36 | 303.10 | 302.59 | 207,400 |
| 02 ene 2024 | 326.56 | 329.86 | 321.70 | 324.78 | 324.23 | 220,800 |
| 29 dic 2023 | 326.09 | 331.96 | 326.09 | 329.28 | 328.72 | 232,700 |
| 28 dic 2023 | 326.30 | 329.97 | 325.06 | 329.14 | 328.58 | 106,800 |
| 27 dic 2023 | 327.09 | 330.98 | 323.66 | 328.56 | 328.00 | 111,500 |
| 26 dic 2023 | 323.22 | 327.04 | 321.42 | 326.40 | 325.85 | 96,900 |
| 22 dic 2023 | 320.38 | 324.71 | 318.57 | 321.49 | 320.94 | 140,700 |
| 21 dic 2023 | 317.36 | 321.32 | 315.81 | 321.12 | 320.57 | 280,700 |
| 20 dic 2023 | 310.24 | 318.56 | 308.21 | 309.08 | 308.55 | 243,500 |
| 19 dic 2023 | 310.01 | 316.54 | 308.18 | 313.56 | 313.03 | 333,100 |
| 18 dic 2023 | 308.16 | 313.21 | 301.88 | 305.49 | 304.97 | 332,900 |
| 15 dic 2023 | 304.91 | 310.52 | 295.64 | 308.41 | 307.89 | 615,400 |
| 14 dic 2023 | 287.23 | 304.00 | 287.23 | 303.39 | 302.87 | 555,000 |
| 13 dic 2023 | 261.00 | 281.65 | 258.80 | 280.50 | 280.02 | 306,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.