Lithia Motors Inc Class A (LAD)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
171.746 |
1,94%
|
226,46
|
227,48
|
231,66
|
230,71
|
19/05/2023 |
234.435 |
-0,59%
|
226,77
|
223,615
|
228,10
|
226,33
|
18/05/2023 |
162.768 |
2,89%
|
219,87
|
218,99
|
227,90
|
227,00
|
17/05/2023 |
153.751 |
4,04%
|
213,96
|
213,48
|
221,02
|
220,63
|
16/05/2023 |
199.949 |
-1,88%
|
211,70
|
207,08
|
215,44
|
212,07
|
15/05/2023 |
97.766 |
2,18%
|
210,08
|
210,26
|
216,915
|
216,13
|
12/05/2023 |
97.422 |
-1,56%
|
214,94
|
210,09
|
215,895
|
211,52
|
11/05/2023 |
79.550 |
-0,29%
|
213,22
|
212,04
|
216,18
|
214,86
|
10/05/2023 |
102.751 |
-1,43%
|
219,99
|
213,795
|
220,00
|
215,99
|
09/05/2023 |
111.175 |
0,08%
|
215,16
|
214,64
|
219,835
|
219,13
|
08/05/2023 |
119.063 |
1,22%
|
218,96
|
215,45
|
220,035
|
218,95
|
05/05/2023 |
161.071 |
4,44%
|
212,07
|
211,175
|
217,755
|
216,32
|
04/05/2023 |
165.429 |
-4,79%
|
217,00
|
206,75
|
214,16
|
207,13
|
03/05/2023 |
129.033 |
-2,75%
|
224,59
|
217,495
|
227,655
|
217,55
|
02/05/2023 |
110.799 |
-1,53%
|
223,50
|
216,90
|
225,26
|
223,69
|
01/05/2023 |
124.304 |
2,84%
|
219,36
|
223,45
|
227,99
|
227,16
|
28/04/2023 |
81.980 |
-0,53%
|
222,58
|
219,24
|
224,32
|
220,89
|
27/04/2023 |
122.431 |
0,70%
|
221,70
|
217,92
|
222,83
|
222,07
|
26/04/2023 |
182.063 |
0,35%
|
223,00
|
216,8875
|
223,37
|
220,52
|
25/04/2023 |
186.434 |
-2,49%
|
223,00
|
219,26
|
223,26
|
219,75
|
24/04/2023 |
129.340 |
-0,80%
|
226,79
|
223,765
|
228,04
|
225,35
|
21/04/2023 |
178.620 |
2,64%
|
222,64
|
219,57
|
228,16
|
227,17
|
20/04/2023 |
172.303 |
-0,08%
|
219,00
|
218,655
|
224,05
|
221,32
|
19/04/2023 |
591.135 |
-2,19%
|
212,30
|
206,53
|
225,955
|
221,50
|
18/04/2023 |
280.538 |
0,26%
|
226,68
|
226,17
|
230,00
|
226,45
|
17/04/2023 |
281.416 |
0,11%
|
226,89
|
222,45
|
228,52
|
225,86
|
14/04/2023 |
139.379 |
1,19%
|
224,29
|
222,03
|
227,66
|
225,61
|
13/04/2023 |
92.366 |
1,53%
|
222,99
|
218,13
|
224,80
|
222,95
|
12/04/2023 |
261.997 |
-3,53%
|
229,96
|
219,32
|
230,06
|
219,59
|
11/04/2023 |
332.367 |
6,55%
|
221,22
|
219,95
|
229,675
|
227,63
|
10/04/2023 |
144.610 |
1,10%
|
209,39
|
209,06
|
217,34
|
213,64
|
06/04/2023 |
133.540 |
-0,95%
|
211,60
|
210,075
|
214,49
|
211,32
|
05/04/2023 |
185.880 |
-2,20%
|
215,22
|
209,24
|
216,435
|
213,34
|
04/04/2023 |
229.046 |
-2,74%
|
223,16
|
216,44
|
223,735
|
218,14
|
03/04/2023 |
168.535 |
-2,03%
|
229,33
|
222,5219
|
230,34
|
224,29
|
31/03/2023 |
177.298 |
1,40%
|
228,00
|
227,24
|
230,33
|
228,93
|
30/03/2023 |
130.976 |
2,84%
|
223,04
|
223,04
|
227,50
|
225,77
|
29/03/2023 |
98.691 |
2,29%
|
214,45
|
213,97
|
220,54
|
219,54
|
28/03/2023 |
77.143 |
-0,23%
|
216,09
|
212,67
|
217,94
|
214,62
|
27/03/2023 |
79.649 |
1,29%
|
216,12
|
211,325
|
216,13
|
215,12
|
24/03/2023 |
119.795 |
1,19%
|
207,00
|
203,68
|
213,18
|
212,38
|
23/03/2023 |
136.623 |
-1,11%
|
214,80
|
207,26
|
217,02
|
209,89
|
22/03/2023 |
123.533 |
-2,05%
|
216,69
|
212,25
|
220,00
|
212,25
|
21/03/2023 |
265.718 |
2,63%
|
212,90
|
213,565
|
219,65
|
216,69
|
20/03/2023 |
99.444 |
0,74%
|
212,11
|
209,25
|
217,315
|
211,14
|
17/03/2023 |
232.304 |
-2,54%
|
212,75
|
205,85
|
214,16
|
209,591
|
16/03/2023 |
220.236 |
1,67%
|
208,11
|
206,64
|
215,465
|
215,05
|
15/03/2023 |
343.486 |
-4,06%
|
215,43
|
206,34
|
215,60
|
211,51
|
14/03/2023 |
428.334 |
-6,86%
|
245,14
|
218,755
|
243,89
|
220,46
|
13/03/2023 |
228.641 |
-3,79%
|
240,90
|
235,37
|
243,62
|
236,69
|
10/03/2023 |
178.061 |
-3,55%
|
253,00
|
244,415
|
252,39
|
246,02
|
09/03/2023 |
101.381 |
-2,96%
|
262,87
|
254,425
|
264,05
|
255,08
|
08/03/2023 |
127.712 |
1,72%
|
261,34
|
259,54
|
265,33
|
263,29
|
07/03/2023 |
74.538 |
0,96%
|
256,33
|
255,27
|
261,72
|
258,85
|
06/03/2023 |
117.968 |
-2,09%
|
264,17
|
256,36
|
263,28
|
256,38
|
03/03/2023 |
99.532 |
2,91%
|
255,00
|
253,65
|
262,65
|
261,86
|
02/03/2023 |
92.654 |
-0,97%
|
253,29
|
251,975
|
256,465
|
254,45
|
01/03/2023 |
79.951 |
0,69%
|
255,72
|
252,63
|
258,44
|
256,94
|
28/02/2023 |
81.391 |
-1,15%
|
259,16
|
254,10
|
260,76
|
255,18
|
27/02/2023 |
77.983 |
0,93%
|
260,01
|
257,52
|
260,49
|
258,16
|
24/02/2023 |
113.200 |
-1,97%
|
254,05
|
252,17
|
258,945
|
255,79
|
23/02/2023 |
117.502 |
1,33%
|
261,55
|
255,80
|
262,02
|
260,92
|
22/02/2023 |
98.418 |
3,60%
|
251,20
|
252,45
|
258,30
|
257,50
|
21/02/2023 |
181.442 |
-7,82%
|
264,40
|
247,42
|
267,00
|
248,55
|
20/02/2023 |
219.047 |
2,52%
|
262,51
|
259,83
|
271,04
|
269,62
|
17/02/2023 |
219.047 |
2,52%
|
262,51
|
259,83
|
271,04
|
269,62
|
16/02/2023 |
211.859 |
1,88%
|
254,20
|
250,94
|
266,50
|
262,99
|
15/02/2023 |
491.269 |
-8,24%
|
261,99
|
252,69
|
268,00
|
258,13
|
14/02/2023 |
168.085 |
1,91%
|
272,765
|
271,91
|
282,84
|
281,30
|
13/02/2023 |
109.896 |
0,65%
|
271,02
|
273,40
|
276,575
|
276,02
|
10/02/2023 |
99.317 |
-0,20%
|
271,55
|
270,11
|
274,80
|
274,251
|
09/02/2023 |
110.709 |
-1,78%
|
282,05
|
273,921
|
286,4025
|
274,80
|
08/02/2023 |
96.952 |
-0,86%
|
280,58
|
278,48
|
284,29
|
279,78
|
07/02/2023 |
122.419 |
-0,68%
|
281,46
|
277,31
|
283,94
|
282,20
|
06/02/2023 |
122.216 |
-1,76%
|
289,49
|
283,605
|
292,21
|
284,14
|
03/02/2023 |
147.240 |
-1,73%
|
288,95
|
288,64
|
298,41
|
289,22
|
02/02/2023 |
340.414 |
5,83%
|
282,61
|
283,48
|
299,09
|
294,30
|
01/02/2023 |
184.717 |
5,66%
|
261,805
|
261,295
|
281,055
|
278,10
|
31/01/2023 |
112.878 |
4,45%
|
252,77
|
251,31
|
263,62
|
263,20
|
30/01/2023 |
109.172 |
0,70%
|
249,00
|
246,61
|
256,20
|
251,98
|
27/01/2023 |
183.062 |
3,07%
|
241,78
|
243,28
|
251,01
|
250,22
|
26/01/2023 |
87.370 |
2,62%
|
238,725
|
235,51
|
242,93
|
242,77
|
25/01/2023 |
104.869 |
0,72%
|
232,14
|
231,49
|
238,77
|
236,57
|
24/01/2023 |
70.009 |
-1,56%
|
237,86
|
234,78
|
239,29
|
234,88
|
23/01/2023 |
127.501 |
-0,75%
|
241,87
|
238,26
|
242,78
|
238,61
|
20/01/2023 |
137.585 |
4,57%
|
230,16
|
227,18
|
240,52
|
240,42
|
19/01/2023 |
179.910 |
-0,58%
|
228,96
|
222,815
|
229,95
|
229,91
|
18/01/2023 |
122.521 |
-0,82%
|
235,28
|
230,93
|
239,88
|
231,25
|
17/01/2023 |
127.652 |
0,47%
|
227,61
|
228,26
|
235,2026
|
233,17
|
16/01/2023 |
164.660 |
-1,39%
|
232,60
|
225,00
|
232,315
|
232,07
|
13/01/2023 |
164.660 |
-1,39%
|
232,60
|
225,00
|
232,315
|
232,07
|
12/01/2023 |
211.619 |
0,44%
|
236,35
|
231,15
|
239,23
|
235,34
|
11/01/2023 |
291.433 |
4,63%
|
225,42
|
224,7225
|
235,23
|
234,32
|
10/01/2023 |
174.880 |
2,37%
|
221,14
|
215,37
|
224,545
|
223,95
|
09/01/2023 |
174.500 |
3,28%
|
213,46
|
212,16
|
220,89
|
218,77
|
06/01/2023 |
172.945 |
2,87%
|
205,55
|
204,07
|
212,63
|
211,83
|
05/01/2023 |
139.964 |
-1,37%
|
204,99
|
201,48
|
206,35
|
205,92
|
04/01/2023 |
188.654 |
3,79%
|
203,52
|
203,20
|
209,51
|
208,77
|
03/01/2023 |
163.884 |
-1,76%
|
206,535
|
198,83
|
209,19
|
201,14
|
02/01/2023 |
124.996 |
0,64%
|
201,25
|
201,25
|
206,15
|
204,74
|