Lithia Motors Inc Class A (LAD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
36.211 |
0,19%
|
387,49
|
385,58
|
404,09
|
386,90
|
| 28/11/2024 |
73.194 |
-0,89%
|
394,00
|
386,12
|
397,58
|
386,16
|
| 27/11/2024 |
69.850 |
-1,24%
|
390,515
|
382,95
|
398,10
|
387,50
|
| 26/11/2024 |
118.334 |
-0,83%
|
395,90
|
382,95
|
405,675
|
390,99
|
| 25/11/2024 |
481.378 |
0,87%
|
397,93
|
393,19
|
405,70
|
394,27
|
| 22/11/2024 |
95.510 |
2,19%
|
372,375
|
370,64
|
390,86
|
390,86
|
| 21/11/2024 |
124.906 |
3,06%
|
373,80
|
367,625
|
384,69
|
382,50
|
| 20/11/2024 |
97.345 |
0,14%
|
365,555
|
365,61
|
373,83
|
371,15
|
| 19/11/2024 |
121.833 |
-0,74%
|
370,05
|
365,555
|
379,39
|
370,65
|
| 18/11/2024 |
148.787 |
0,63%
|
372,06
|
366,57
|
379,39
|
373,41
|
| 15/11/2024 |
99.227 |
-0,42%
|
376,09
|
363,03
|
382,49
|
371,06
|
| 14/11/2024 |
142.065 |
-0,93%
|
371,16
|
369,67
|
382,49
|
372,61
|
| 13/11/2024 |
250.302 |
1,50%
|
381,52
|
369,66
|
380,98
|
376,11
|
| 12/11/2024 |
139.173 |
-3,24%
|
372,11
|
370,00
|
388,36
|
370,57
|
| 11/11/2024 |
223.348 |
3,13%
|
355,78
|
355,78
|
388,4888
|
382,99
|
| 08/11/2024 |
88.130 |
0,78%
|
369,50
|
363,56
|
375,15
|
371,36
|
| 07/11/2024 |
110.512 |
-0,13%
|
369,51
|
362,54
|
375,15
|
368,49
|
| 06/11/2024 |
263.761 |
5,37%
|
341,78
|
341,78
|
375,00
|
369,51
|
| 05/11/2024 |
152.738 |
%
|
341,78
|
342,705
|
350,95
|
350,67
|
| 04/11/2024 |
113.112 |
%
|
335,23
|
338,905
|
346,32
|
344,08
|
| 01/11/2024 |
106.409 |
%
|
334,95
|
332,38
|
339,63
|
337,81
|
| 31/10/2024 |
92.501 |
%
|
340,85
|
332,07
|
342,65
|
332,37
|
| 30/10/2024 |
137.366 |
%
|
340,85
|
337,41
|
347,595
|
339,91
|
| 29/10/2024 |
131.125 |
%
|
332,87
|
332,50
|
340,075
|
339,25
|
| 28/10/2024 |
128.593 |
%
|
335,05
|
332,50
|
340,075
|
339,25
|
| 25/10/2024 |
162.793 |
%
|
335,05
|
331,78
|
337,22
|
333,10
|
| 24/10/2024 |
248.618 |
%
|
335,59
|
329,46
|
339,51
|
335,32
|
| 23/10/2024 |
488.421 |
%
|
311,31
|
301,99
|
341,84
|
335,31
|
| 22/10/2024 |
131.157 |
%
|
311,31
|
301,99
|
307,12
|
304,54
|
| 21/10/2024 |
129.300 |
%
|
311,31
|
304,9025
|
312,98
|
306,51
|
| 18/10/2024 |
75.453 |
%
|
314,89
|
308,90
|
316,39
|
313,88
|
| 17/10/2024 |
109.765 |
%
|
312,23
|
311,28
|
315,99
|
315,37
|
| 16/10/2024 |
61.647 |
%
|
306,33
|
304,685
|
313,81
|
312,84
|
| 15/10/2024 |
83.024 |
%
|
308,49
|
303,94
|
311,00
|
303,66
|
| 14/10/2024 |
62.139 |
%
|
304,02
|
300,56
|
308,88
|
308,50
|
| 11/10/2024 |
68.546 |
%
|
300,62
|
305,21
|
308,78
|
305,45
|
| 10/10/2024 |
106.703 |
%
|
300,62
|
301,45
|
305,00
|
304,08
|
| 09/10/2024 |
101.667 |
%
|
304,83
|
300,965
|
308,21
|
305,95
|
| 08/10/2024 |
105.387 |
%
|
304,83
|
300,00
|
310,475
|
304,03
|
| 07/10/2024 |
104.074 |
%
|
305,84
|
301,56
|
308,3764
|
304,50
|
| 04/10/2024 |
128.511 |
%
|
304,12
|
307,51
|
314,05
|
310,50
|
| 03/10/2024 |
136.126 |
%
|
304,12
|
298,09
|
306,32
|
303,03
|
| 02/10/2024 |
96.627 |
%
|
316,675
|
307,00
|
314,00
|
307,19
|
| 01/10/2024 |
103.175 |
%
|
309,68
|
310,3918
|
319,27
|
317,27
|
| 30/09/2024 |
132.316 |
%
|
309,68
|
312,65
|
319,43
|
317,64
|
| 27/09/2024 |
225.424 |
%
|
309,68
|
313,54
|
324,26
|
320,83
|
| 26/09/2024 |
193.427 |
%
|
315,51
|
302,645
|
317,35
|
315,22
|
| 25/09/2024 |
245.406 |
%
|
309,43
|
309,06
|
319,95
|
309,36
|
| 24/09/2024 |
222.594 |
%
|
309,43
|
297,32
|
307,67
|
320,00
|
| 23/09/2024 |
222.592 |
%
|
300,965
|
297,32
|
307,665
|
306,92
|
| 20/09/2024 |
303.996 |
%
|
301,39
|
292,19
|
305,63
|
303,96
|
| 19/09/2024 |
303.791 |
%
|
293,74
|
292,19
|
305,63
|
305,46
|
| 18/09/2024 |
118.153 |
%
|
283,265
|
280,56
|
298,00
|
286,30
|
| 17/09/2024 |
79.923 |
%
|
283,015
|
279,955
|
287,05
|
283,56
|
| 16/09/2024 |
72.924 |
%
|
275,80
|
277,82
|
283,55
|
281,05
|
| 13/09/2024 |
129.675 |
%
|
275,80
|
273,95
|
282,54
|
279,51
|
| 12/09/2024 |
136.458 |
%
|
266,45
|
263,035
|
272,39
|
270,00
|
| 11/09/2024 |
212.957 |
%
|
261,06
|
255,35
|
262,679
|
261,74
|
| 10/09/2024 |
122.158 |
%
|
274,70
|
274,55
|
279,24
|
276,20
|
| 09/09/2024 |
121.338 |
%
|
276,25
|
274,55
|
279,24
|
276,20
|
| 06/09/2024 |
110.056 |
%
|
281,26
|
275,375
|
285,18
|
275,94
|
| 05/09/2024 |
112.905 |
%
|
286,00
|
284,60
|
289,15
|
285,13
|
| 04/09/2024 |
112.466 |
%
|
289,95
|
284,60
|
289,15
|
285,13
|
| 03/09/2024 |
121.777 |
%
|
299,79
|
289,92
|
300,82
|
290,54
|
| 30/08/2024 |
148.297 |
%
|
304,44
|
295,60
|
305,395
|
304,23
|
| 29/08/2024 |
98.998 |
%
|
299,41
|
292,56
|
300,00
|
297,60
|
| 28/08/2024 |
94.343 |
%
|
299,34
|
292,56
|
300,00
|
297,60
|
| 27/08/2024 |
142.335 |
%
|
299,95
|
293,95
|
300,815
|
298,60
|
| 26/08/2024 |
163.566 |
%
|
299,95
|
299,00
|
305,58
|
301,35
|
| 23/08/2024 |
127.789 |
%
|
286,07
|
285,00
|
297,97
|
297,61
|
| 22/08/2024 |
64.104 |
%
|
288,57
|
282,48
|
286,08
|
283,70
|
| 21/08/2024 |
44.426 |
%
|
288,57
|
283,05
|
287,22
|
283,92
|
| 20/08/2024 |
42.576 |
%
|
283,88
|
283,05
|
287,22
|
283,92
|
| 19/08/2024 |
66.703 |
%
|
286,925
|
285,97
|
291,68
|
286,35
|
| 16/08/2024 |
97.801 |
%
|
291,38
|
289,49
|
294,69
|
289,80
|
| 15/08/2024 |
159.703 |
%
|
285,05
|
284,025
|
294,44
|
292,55
|
| 14/08/2024 |
101.073 |
%
|
285,05
|
277,63
|
286,46
|
298,72
|
| 13/08/2024 |
81.102 |
%
|
278,325
|
275,02
|
282,36
|
276,44
|
| 12/08/2024 |
76.806 |
%
|
282,355
|
275,02
|
282,36
|
276,44
|
| 09/08/2024 |
89.076 |
%
|
284,18
|
280,96
|
285,44
|
281,86
|
| 08/08/2024 |
171.129 |
%
|
275,32
|
274,09
|
287,64
|
274,08
|
| 07/08/2024 |
156.196 |
%
|
281,09
|
274,09
|
287,64
|
274,08
|
| 06/08/2024 |
230.870 |
%
|
277,32
|
274,42
|
283,1275
|
279,99
|
| 05/08/2024 |
297.026 |
%
|
283,75
|
272,80
|
284,815
|
276,76
|
| 02/08/2024 |
343.351 |
%
|
283,75
|
280,42
|
297,47
|
290,07
|
| 01/08/2024 |
392.729 |
%
|
297,97
|
291,76
|
306,85
|
295,44
|
| 31/07/2024 |
117.242 |
%
|
270,00
|
264,00
|
266,94
|
266,69
|
| 30/07/2024 |
114.920 |
%
|
264,30
|
262,86
|
266,90
|
266,69
|
| 29/07/2024 |
102.707 |
%
|
261,21
|
263,315
|
265,51
|
264,11
|
| 26/07/2024 |
109.079 |
%
|
258,00
|
255,49
|
262,705
|
260,98
|
| 25/07/2024 |
114.934 |
%
|
249,71
|
248,84
|
256,525
|
249,40
|
| 24/07/2024 |
114.926 |
%
|
255,66
|
249,09
|
256,525
|
249,40
|
| 23/07/2024 |
117.465 |
%
|
255,66
|
249,37
|
253,64
|
252,49
|
| 22/07/2024 |
112.625 |
%
|
253,55
|
250,685
|
255,77
|
255,63
|
| 19/07/2024 |
149.926 |
%
|
260,94
|
252,98
|
261,44
|
253,61
|
| 18/07/2024 |
140.172 |
%
|
267,63
|
269,50
|
274,69
|
268,46
|
| 17/07/2024 |
136.749 |
%
|
273,99
|
269,50
|
274,69
|
269,39
|
| 16/07/2024 |
131.264 |
%
|
269,33
|
263,06
|
270,265
|
266,50
|
| 15/07/2024 |
131.068 |
%
|
264,12
|
263,06
|
270,265
|
265,41
|
| 12/07/2024 |
190.127 |
%
|
261,00
|
258,7383
|
268,89
|
266,94
|
