Premium
LKQ Corporation (LKQ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.76687763713 | 37.92 | 38.35 | 35.75 | 2125309 | 37.10615025 | CS |
| 4 | 1.285 | 3.57291811483 | 35.965 | 39.38 | 35.75 | 2122060 | 37.72070566 | CS |
| 12 | -1.3 | -3.37224383917 | 38.55 | 40.39 | 35.56 | 2147425 | 37.82545787 | CS |
| 26 | -2.86 | -7.13039142359 | 40.11 | 43.17 | 35.56 | 2179076 | 38.66766393 | CS |
| 52 | -10.04 | -21.2307041658 | 47.29 | 53.68 | 35.56 | 2012583 | 41.70099448 | CS |
| 156 | -17.93 | -32.4936571221 | 55.18 | 59.38 | 35.56 | 1704868 | 47.46817076 | CS |
| 260 | 4.2 | 12.7080181543 | 33.05 | 60.4299 | 13.31 | 1853483 | 42.7892587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 37.25 | -0.12 | -0.32 | 37.32 | 37.81 | 36.915 | 1590228 |
| 1738884900 | 37.37 | 0.59 | 1.60 | 37.93 | 38.35 | 37.22 | 2888761 |
| 1738798500 | 36.78 | -0.14 | -0.38 | 37.01 | 37.05 | 36.64 | 1612444 |
| 1738712100 | 36.92 | -0.04 | -0.11 | 36.91 | 37.2 | 36.78 | 1960225 |
| 1738625700 | 36.96 | -0.43 | -1.15 | 36.11 | 37.08 | 35.75 | 2450396 |
| 1738366500 | 37.39 | -0.85 | -2.22 | 37.92 | 38.05 | 37.24 | 1714719 |
| 1738280100 | 38.24 | 0.4 | 1.06 | 38 | 38.62 | 37.78 | 1445542 |
| 1738193700 | 37.84 | -0.29 | -0.76 | 38 | 38.13 | 37.54 | 1989585 |
| 1738107300 | 38.13 | -0.77 | -1.98 | 38.72 | 38.774 | 38.13 | 2159780 |
| 1738020900 | 38.9 | 0.56 | 1.46 | 38.54 | 39.104 | 38.37 | 2339928 |
| 1737761700 | 38.34 | -0.68 | -1.74 | 38.68 | 38.75 | 38.16 | 1522976 |
| 1737675300 | 39.02 | 0 | 0.00 | 39.02 | 39.02 | 39.02 | 0 |
| 1737588900 | 39.02 | -0.19 | -0.48 | 39.06 | 39.22 | 38.42 | 1586473 |
| 1737502500 | 39.21 | 0.75 | 1.95 | 38.7 | 39.38 | 38.7 | 2197628 |
| 1737156900 | 38.46 | 0.07 | 0.18 | 38.54 | 38.71 | 37.75 | 1801602 |
| 1737070500 | 38.39 | 0.57 | 1.51 | 37.9 | 38.64 | 37.535 | 3267802 |
| 1736984100 | 37.82 | 0.53 | 1.42 | 37.9 | 38 | 37.53 | 1830513 |
| 1736897700 | 37.29 | 0.8 | 2.19 | 36.68 | 37.35 | 36.595 | 2162180 |
| 1736811300 | 36.49 | 0.22 | 0.61 | 36.34 | 36.655 | 36.1 | 2238185 |
| 1736552100 | 36.27 | -0.07 | -0.19 | 35.965 | 36.4 | 35.9 | 3028335 |
| 1736379300 | 36.34 | -0.15 | -0.41 | 36.38 | 36.48 | 35.5931 | 1441033 |
| 1736292900 | 36.49 | -0.27 | -0.73 | 36.93 | 37.325 | 36.4003 | 1509412 |
| 1736206500 | 36.76 | 0.17 | 0.46 | 36.59 | 37.41 | 36.59 | 1855868 |
| 1735947300 | 36.59 | 0.35 | 0.97 | 36.21 | 36.68 | 35.56 | 2243546 |
| 1735860900 | 36.24 | -0.51 | -1.39 | 36.905 | 37.12 | 36.02 | 1694284 |
| 1735688100 | 36.75 | 0.53 | 1.46 | 36.43 | 36.92 | 36.345 | 1829353 |
| 1735601700 | 36.22 | -0.67 | -1.82 | 36.42 | 36.53 | 35.89 | 2000966 |
| 1735342500 | 36.89 | -0.11 | -0.30 | 36.6852 | 37.17 | 36.64 | 1183318 |
| 1735256100 | 37 | 0.3 | 0.82 | 36.74 | 37.07 | 36.5 | 1294505 |
| 1735077840 | 36.7 | -0.17 | -0.46 | 36.93 | 36.93 | 36.65 | 1320305 |
| 1734996900 | 36.87 | -0.01 | -0.03 | 36.78 | 37.07 | 36.3 | 1561659 |
| 1734737700 | 36.88 | 0.88 | 2.44 | 36.1071 | 37.31 | 36.0758 | 5958215 |
| 1734651300 | 36 | -0.99 | -2.68 | 37.19 | 37.35 | 35.97 | 2562990 |
| 1734564900 | 36.99 | 0.38 | 1.04 | 36.57 | 37.5 | 36.57 | 3637274 |
| 1734478500 | 36.61 | -0.51 | -1.37 | 36.85 | 37.32 | 36.59 | 2019811 |
| 1734392100 | 37.12 | -0.86 | -2.26 | 37.85 | 38.36 | 37.09 | 2252337 |
| 1734132900 | 37.98 | -0.39 | -1.02 | 38.19 | 38.25 | 37.83 | 1487663 |
| 1734046500 | 38.37 | -0.24 | -0.62 | 38.66 | 38.78 | 38.19 | 1897949 |
| 1733960100 | 38.61 | -0.08 | -0.21 | 38.5 | 38.75 | 38.1404 | 3409257 |
| 1733873700 | 38.69 | -0.72 | -1.83 | 39.05 | 39.46 | 38.58 | 2142171 |
| 1733787300 | 39.41 | 0.52 | 1.34 | 38.99 | 40.09 | 38.89 | 1807875 |
| 1733528100 | 38.89 | -0.83 | -2.09 | 40 | 40.0301 | 38.8 | 3151319 |
| 1733441700 | 39.72 | 0.24 | 0.61 | 39.27 | 39.87 | 39.215 | 3914361 |
| 1733355300 | 39.48 | 0.06 | 0.15 | 39.38 | 39.87 | 39.23 | 2021830 |
| 1733268900 | 39.42 | 0.14 | 0.36 | 39.22 | 39.68 | 38.7 | 2311013 |
| 1733182500 | 39.28 | -0.01 | -0.03 | 39.22 | 39.38 | 38.75 | 2011864 |
| 1732917840 | 39.29 | 0.16 | 0.41 | 39.205 | 39.425 | 39.035 | 1177312 |
| 1732750500 | 39.13 | 0.13 | 0.33 | 39.09 | 39.58 | 39.05 | 1423517 |
| 1732664100 | 39 | -0.76 | -1.91 | 39.265 | 39.3535 | 38.83 | 1601524 |
| 1732577700 | 39.76 | 1.26 | 3.27 | 39.29 | 40.39 | 39.29 | 4045732 |
| 1732318500 | 38.5 | 0.62 | 1.64 | 38.31 | 38.635 | 38.19 | 1590998 |
| 1732232100 | 37.88 | 0.56 | 1.50 | 37.45 | 37.9839 | 37.23 | 1456283 |
| 1732145700 | 37.32 | -0.28 | -0.74 | 37.48 | 37.66 | 37.19 | 1983626 |
| 1732059300 | 37.6 | -0.46 | -1.21 | 37.7 | 37.74 | 37.16 | 2490491 |
| 1731972900 | 38.06 | -0.14 | -0.37 | 38.13 | 38.56 | 38.005 | 1712095 |
| 1731713700 | 38.2 | -0.49 | -1.27 | 38.55 | 39.13 | 38.15 | 1762103 |
| 1731627300 | 38.69 | -0.03 | -0.08 | 38.94 | 38.955 | 38.61 | 2349336 |
| 1731540900 | 38.72 | 0.33 | 0.86 | 38.055 | 38.76 | 38.055 | 2025290 |
| 1731454500 | 38.39 | -0.97 | -2.46 | 39.11 | 39.38 | 38.36 | 1888356 |
| 1731368100 | 39.36 | 0.99 | 2.58 | 38.6 | 39.4 | 38.49 | 2312275 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
