XNYS
Datos históricos de Lithia Motors, Inc.
Lithia Motors, Inc. · LAD
$290.24
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:47:24 UTC
- Variación en el periodo
- −4.08%
- Máximo
- US$439.49
- 29 de julio de 2026
- Mínimo
- US$239.78
- 19 de marzo de 2026
- Volumen medio diario
- 0.31 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 286.88 | 293.46 | 284.06 | 290.24 | +0.47% | 244,370.566 |
| 8 oct 2026 | 285.93 | 290.98 | 282.81 | 288.87 | +0.52% | 278,315.839 |
| 7 oct 2026 | 285.63 | 289.08 | 282.00 | 287.37 | −1.76% | 262,765.817 |
| 6 oct 2026 | 298.46 | 299.99 | 288.29 | 292.51 | −3.46% | 309,405.247 |
| 5 oct 2026 | 304.39 | 304.96 | 292.66 | 303.00 | −1.55% | 321,299.996 |
| 2 oct 2026 | 308.10 | 314.70 | 302.45 | 307.77 | +0.56% | 456,139.539 |
| 1 oct 2026 | 292.17 | 308.57 | 287.57 | 306.07 | +4.88% | 402,887.361 |
| 30 sep 2026 | 290.93 | 296.38 | 282.54 | 291.83 | +0.89% | 422,881.499 |
| 29 sep 2026 | 303.21 | 317.24 | 288.00 | 289.26 | −4.56% | 347,358.739 |
| 28 sep 2026 | 314.09 | 314.29 | 302.62 | 303.07 | −4.22% | 199,488.38 |
| 25 sep 2026 | 310.29 | 316.88 | 306.32 | 316.42 | +2.20% | 262,695.857 |
| 24 sep 2026 | 308.23 | 312.22 | 302.18 | 309.60 | +0.84% | 388,553.232 |
| 23 sep 2026 | 311.83 | 312.70 | 306.62 | 307.02 | −1.70% | 297,834.668 |
| 22 sep 2026 | 319.29 | 320.55 | 308.84 | 312.32 | −1.21% | 367,253.485 |
| 21 sep 2026 | 318.93 | 319.99 | 314.24 | 316.15 | −0.04% | 227,660.466 |
| 18 sep 2026 | 320.00 | 320.56 | 312.19 | 316.27 | −1.68% | 897,650.861 |
| 17 sep 2026 | 342.22 | 345.01 | 320.12 | 321.68 | −5.17% | 495,517.334 |
| 16 sep 2026 | 350.00 | 350.06 | 333.72 | 339.23 | −1.93% | 345,752.597 |
| 15 sep 2026 | 359.20 | 360.24 | 344.23 | 345.91 | −3.99% | 270,357.622 |
| 14 sep 2026 | 363.32 | 367.55 | 359.18 | 360.27 | +0.63% | 175,534.053 |
| 11 sep 2026 | 370.73 | 375.49 | 356.46 | 358.02 | −2.22% | 199,626.056 |
| 10 sep 2026 | 367.17 | 367.17 | 359.57 | 366.15 | −0.43% | 183,651.071 |
| 9 sep 2026 | 366.69 | 375.07 | 363.39 | 367.72 | −0.27% | 152,688.067 |
| 8 sep 2026 | 383.56 | 388.44 | 368.36 | 368.70 | −4.68% | 298,468.134 |
| 4 sep 2026 | 378.46 | 386.99 | 376.99 | 386.81 | +2.07% | 222,794.874 |
| 3 sep 2026 | 375.39 | 381.87 | 368.12 | 378.98 | +1.82% | 215,535.01 |
| 2 sep 2026 | 370.33 | 377.05 | 366.03 | 372.22 | +0.71% | 145,147.364 |
| 1 sep 2026 | 366.57 | 370.84 | 363.87 | 369.61 | +0.62% | 195,472.629 |
| 31 ago 2026 | 369.78 | 373.00 | 365.84 | 367.32 | −0.82% | 207,711.362 |
| 28 ago 2026 | 375.00 | 378.93 | 369.87 | 370.36 | −0.18% | 146,145.635 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.