Scarica l'app Stockscreener
264.26
0.08%
+0.20
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché LAD Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Lithia Motors, Inc. (LAD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $267.6 | $262.1 | $5.46 | 165,526.0 | +0.08% |
| 2024-05-09 | $264.6 | $258.9 | $5.71 | 162,659.0 | +1.56% |
| 2024-05-08 | $263.7 | $258.4 | $5.36 | 186,842.0 | -1.33% |
| 2024-05-07 | $267.4 | $260.5 | $6.95 | 267,579.0 | +0.45% |
| 2024-05-06 | $262.6 | $255.0 | $7.56 | 180,656.0 | +3.48% |
| 2024-05-03 | $259.2 | $252.6 | $6.61 | 188,856.0 | +0.91% |
| 2024-05-02 | $256.9 | $250.0 | $6.85 | 304,676.0 | -1.16% |
| 2024-05-01 | $260.6 | $251.6 | $9.04 | 262,000.0 | -0.09% |
| 2024-04-30 | $259.2 | $253.7 | $5.52 | 360,513.0 | -2.66% |
| 2024-04-29 | $267.2 | $260.5 | $6.66 | 234,151.0 | -0.53% |
| 2024-04-26 | $265.2 | $258.0 | $7.20 | 396,367.0 | +1.94% |
| 2024-04-25 | $259.9 | $243.0 | $16.92 | 783,628.0 | +3.78% |
| 2024-04-24 | $261.5 | $247.8 | $13.64 | 686,453.0 | -6.11% |
| 2024-04-23 | $267.2 | $262.5 | $4.74 | 323,330.0 | +1.39% |
| 2024-04-22 | $263.6 | $258.0 | $5.60 | 295,436.0 | -0.05% |
| 2024-04-19 | $264.5 | $258.4 | $6.13 | 218,932.0 | +0.25% |
| 2024-04-18 | $267.6 | $260.1 | $7.52 | 447,941.0 | -0.23% |
| 2024-04-17 | $263.1 | $258.1 | $4.96 | 342,838.0 | +0.24% |
| 2024-04-16 | $261.6 | $256.7 | $4.86 | 215,688.0 | +0.89% |
| 2024-04-15 | $267.9 | $258.0 | $9.87 | 181,338.0 | -2.45% |
| 2024-04-12 | $266.7 | $262.2 | $4.51 | 139,007.0 | -0.72% |
| 2024-04-11 | $268.7 | $260.6 | $8.04 | 410,159.0 | -1.41% |
Lithia Motors, Inc. Stock (LAD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lithia Motors, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LAD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lithia Motors, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Lithia Motors, Inc. Storia dei prezzi delle azioni (LAD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $267.6 | $250.0 | $17.57 | 1,884,320.0 | +3.88% |
| 2024-04 | $304.1 | $243.0 | $61.13 | 6,839,284.0 | -15.45% |
| 2024-03 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| 2024-02 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| 2024-01 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
Lithia Motors, Inc. Storia dei prezzi delle azioni (LAD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| 2023-11 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| 2023-10 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| 2023-09 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| 2023-08 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| 2023-07 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| 2023-06 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| 2023-05 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| 2023-04 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| 2023-03 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| 2023-02 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| 2023-01 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
Lithia Motors, Inc. Storia dei prezzi delle azioni (LAD) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $241.4 | $185.0 | $56.40 | 7,920,929.0 | -14.45% |
| 2022-11 | $249.7 | $196.0 | $53.69 | 9,457,064.0 | +20.77% |
| 2022-10 | $226.7 | $180.0 | $46.67 | 12,072,226.0 | -7.64% |
| 2022-09 | $265.8 | $209.0 | $56.81 | 8,376,271.0 | -19.17% |
| 2022-08 | $287.1 | $260.3 | $26.83 | 6,398,721.0 | +0.06% |
| 2022-07 | $298.5 | $249.2 | $49.32 | 6,769,122.0 | -3.47% |
| 2022-06 | $314.8 | $252.6 | $62.27 | 5,778,970.0 | -9.74% |
| 2022-05 | $309.9 | $272.2 | $37.73 | 8,696,723.0 | +7.54% |
| 2022-04 | $322.2 | $275.9 | $46.31 | 7,995,392.0 | -5.66% |
| 2022-03 | $349.6 | $299.4 | $50.17 | 5,826,101.0 | -11.94% |
| 2022-02 | $341.4 | $278.8 | $62.63 | 7,280,222.0 | +16.67% |
| 2022-01 | $312.9 | $278.9 | $34.00 | 7,902,411.0 | -1.62% |
0.93%
1.18%
Capitalizzazione:
|
Volume (24 ore):