2025-04-09
|
| LAD | 2025-04-09 16:01:19 | | 309.64 | 297.86 | 11.35% |
| LAD | 2025-04-09 17:00:52 | | 303.57 | 297.86 | 11.63% |
| LAD | 2025-04-09 18:01:14 | | 488.40 | 230.62 | 11.75% |
| LAD | 2025-04-09 19:00:54 | | 488.40 | 263.63 | 11.75% |
| LAD | 2025-04-09 20:01:12 | | 0.00 | 0.00 | 11.75% |
2025-04-10
|
| LAD | 2025-04-10 05:00:58 | | 373.11 | 121.50 | -2.77% |
| LAD | 2025-04-10 06:01:20 | | 373.11 | 121.50 | -1.20% |
| LAD | 2025-04-10 07:00:55 | | 373.11 | 246.01 | -2.24% |
| LAD | 2025-04-10 08:01:18 | | 373.11 | 289.00 | -2.85% |
| LAD | 2025-04-10 09:00:55 | | 326.73 | 289.00 | -2.85% |
| LAD | 2025-04-10 10:01:25 | | 286.19 | 283.02 | -7.03% |
| LAD | 2025-04-10 11:01:04 | | 285.04 | 282.97 | -7.07% |
| LAD | 2025-04-10 12:01:20 | | 282.72 | 281.54 | -8.05% |
| LAD | 2025-04-10 13:01:02 | | 288.44 | 286.96 | -6.02% |
| LAD | 2025-04-10 14:01:23 | | 291.12 | 289.26 | -5.00% |
| LAD | 2025-04-10 15:00:54 | | 293.67 | 292.90 | -4.07% |
| LAD | 2025-04-10 16:01:16 | | 373.11 | 262.01 | -4.33% |
| LAD | 2025-04-10 17:00:54 | | 292.82 | 286.86 | -3.55% |
| LAD | 2025-04-10 18:01:14 | | 293.00 | 262.01 | -3.55% |
| LAD | 2025-04-10 20:01:19 | | 0.00 | 0.00 | -3.55% |
2025-04-11
|
| LAD | 2025-04-11 05:00:54 | | 292.51 | 117.57 | -0.49% |
| LAD | 2025-04-11 06:01:20 | | 373.11 | 117.01 | 0.33% |
| LAD | 2025-04-11 07:01:02 | | 373.11 | 246.01 | 0.39% |
| LAD | 2025-04-11 09:01:00 | | 373.11 | 290.17 | 0.39% |
| LAD | 2025-04-11 10:01:24 | | 293.62 | 291.33 | -0.39% |
| LAD | 2025-04-11 11:00:57 | | 291.14 | 288.12 | -0.87% |
| LAD | 2025-04-11 12:01:22 | | 287.72 | 286.71 | -1.70% |
| LAD | 2025-04-11 13:00:55 | | 292.69 | 290.42 | -0.43% |
| LAD | 2025-04-11 14:01:19 | | 292.50 | 291.11 | -0.46% |
| LAD | 2025-04-11 15:00:55 | | 290.05 | 288.72 | -1.11% |
| LAD | 2025-04-11 16:01:18 | | 0.00 | 0.00 | -0.32% |
| LAD | 2025-04-11 17:00:50 | | 297.20 | 285.94 | -0.33% |
| LAD | 2025-04-11 18:01:15 | | 465.53 | 246.01 | -0.33% |
| LAD | 2025-04-11 20:01:15 | | 0.00 | 0.00 | -0.33% |
2025-04-14
|
| LAD | 2025-04-14 05:00:53 | | 373.11 | 117.20 | 1.44% |
| LAD | 2025-04-14 06:01:17 | | 373.11 | 117.20 | 0.99% |
| LAD | 2025-04-14 07:00:48 | | 373.11 | 246.01 | 1.17% |
| LAD | 2025-04-14 08:01:19 | | 373.11 | 246.01 | 1.03% |
| LAD | 2025-04-14 09:00:55 | | 373.11 | 294.00 | 1.20% |
| LAD | 2025-04-14 10:01:20 | | 288.94 | 286.00 | -1.60% |
| LAD | 2025-04-14 11:00:56 | | 288.10 | 286.89 | -1.19% |
| LAD | 2025-04-14 12:01:17 | | 284.71 | 283.38 | -2.68% |
| LAD | 2025-04-14 13:00:56 | | 289.03 | 287.89 | -0.71% |
| LAD | 2025-04-14 14:01:15 | | 289.13 | 286.58 | -1.72% |
| LAD | 2025-04-14 15:00:55 | | 291.92 | 290.90 | -0.08% |
| LAD | 2025-04-14 16:01:12 | | 373.11 | 150.09 | -0.15% |
| LAD | 2025-04-14 17:00:52 | | 296.60 | 285.36 | -0.15% |
| LAD | 2025-04-14 18:01:15 | | 373.11 | 246.01 | -0.15% |
| LAD | 2025-04-14 19:00:52 | | 291.35 | 287.65 | -0.15% |
| LAD | 2025-04-14 20:01:09 | | 0.00 | 0.00 | -0.15% |
2025-04-15
|
| LAD | 2025-04-15 05:00:50 | | 373.11 | 116.40 | -0.44% |
| LAD | 2025-04-15 06:01:16 | | 373.11 | 116.40 | 0.00% |
| LAD | 2025-04-15 07:00:58 | | 373.11 | 246.01 | -0.17% |
| LAD | 2025-04-15 09:00:52 | | 292.98 | 282.00 | -0.17% |
| LAD | 2025-04-15 10:01:20 | | 292.45 | 290.76 | 0.00% |
| LAD | 2025-04-15 11:00:58 | | 289.65 | 288.14 | -0.78% |
| LAD | 2025-04-15 12:01:17 | | 290.16 | 289.02 | -0.41% |
| LAD | 2025-04-15 13:00:56 | | 288.87 | 288.03 | -1.01% |
| LAD | 2025-04-15 14:01:14 | | 287.03 | 285.98 | -1.46% |
| LAD | 2025-04-15 15:00:52 | | 289.33 | 288.03 | -0.69% |
| LAD | 2025-04-15 16:01:13 | | 373.11 | 290.66 | -0.10% |
| LAD | 2025-04-15 17:00:17
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312825000045/0001023128-25-000045-index.htm
8-K - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2025-04-15 17:00:59 | | 328.96 | 246.01 | -0.11% |
| LAD | 2025-04-15 18:01:11 | | 328.96 | 269.00 | -0.11% |
| LAD | 2025-04-15 19:00:52 | | 291.17 | 269.00 | -0.60% |
| LAD | 2025-04-15 20:01:10 | | 0.00 | 0.00 | -0.60% |
2025-04-16
|
| LAD | 2025-04-16 05:00:49 | | 373.11 | 116.36 | -0.47% |
| LAD | 2025-04-16 06:01:15 | | 328.00 | 275.51 | -0.47% |
| LAD | 2025-04-16 09:00:52 | | 328.00 | 275.51 | -0.86% |
| LAD | 2025-04-16 10:01:17 | | 286.90 | 285.76 | -1.56% |
| LAD | 2025-04-16 11:00:53 | | 286.96 | 285.99 | -1.52% |
| LAD | 2025-04-16 12:01:15 | | 285.26 | 284.66 | -1.86% |
| LAD | 2025-04-16 13:00:48 | | 286.34 | 285.54 | -1.83% |
| LAD | 2025-04-16 14:01:09 | | 281.82 | 280.62 | -3.43% |
| LAD | 2025-04-16 15:00:52 | | 280.24 | 279.56 | -3.81% |
| LAD | 2025-04-16 16:01:10 | | 328.00 | 0.00 | -2.65% |
| LAD | 2025-04-16 17:00:51 | | 284.80 | 281.16 | -2.65% |
| LAD | 2025-04-16 18:01:10 | | 295.19 | 246.01 | -2.65% |
| LAD | 2025-04-16 20:01:12 | | 0.00 | 0.00 | -2.65% |
2025-04-17
|
| LAD | 2025-04-17 05:00:54 | | 373.11 | 283.44 | 0.86% |
| LAD | 2025-04-17 06:01:17 | | 285.13 | 283.44 | 0.40% |
| LAD | 2025-04-17 07:00:53 | | 328.96 | 246.01 | 0.38% |
| LAD | 2025-04-17 08:01:10 | | 328.96 | 246.01 | 0.34% |
| LAD | 2025-04-17 09:00:50 | | 328.96 | 283.15 | 0.17% |
| LAD | 2025-04-17 10:01:16 | | 288.09 | 286.12 | 0.83% |
| LAD | 2025-04-17 11:00:51 | | 287.03 | 285.39 | 0.83% |
| LAD | 2025-04-17 12:01:11 | | 288.76 | 287.77 | 1.60% |
| LAD | 2025-04-17 13:00:49 | | 291.43 | 290.75 | 2.87% |
| LAD | 2025-04-17 14:01:11 | | 292.80 | 291.55 | 3.02% |
| LAD | 2025-04-17 15:00:46 | | 289.69 | 288.56 | 1.99% |
| LAD | 2025-04-17 16:01:12 | | 294.15 | 282.95 | 1.95% |
| LAD | 2025-04-17 17:00:50 | | 294.15 | 282.95 | 2.01% |
| LAD | 2025-04-17 18:01:07 | | 289.94 | 287.42 | 2.01% |
| LAD | 2025-04-17 20:01:12 | | 0.00 | 0.00 | 2.01% |
2025-04-21
|
| LAD | 2025-04-21 05:00:51 | | 373.11 | 115.42 | -0.52% |
| LAD | 2025-04-21 06:01:14 | | 373.11 | 115.42 | -0.87% |
| LAD | 2025-04-21 07:00:45 | | 328.96 | 246.01 | -0.87% |
| LAD | 2025-04-21 08:01:19 | | 300.00 | 246.01 | -0.71% |
| LAD | 2025-04-21 09:00:52 | | 300.00 | 246.01 | -0.69% |
| LAD | 2025-04-21 10:01:16 | | 284.33 | 282.04 | -1.68% |
| LAD | 2025-04-21 11:00:55 | | 282.54 | 281.66 | -2.34% |
| LAD | 2025-04-21 12:01:15 | | 280.16 | 279.28 | -3.15% |
| LAD | 2025-04-21 13:00:52 | | 281.03 | 280.54 | -2.78% |
| LAD | 2025-04-21 14:01:16 | | 280.86 | 280.16 | -2.79% |
| LAD | 2025-04-21 15:00:56 | | 280.73 | 280.27 | -2.79% |
| LAD | 2025-04-21 16:01:16 | | 300.00 | 0.00 | -1.67% |
| LAD | 2025-04-21 17:00:51 | | 289.33 | 278.31 | -1.64% |
| LAD | 2025-04-21 18:01:13 | | 300.00 | 246.01 | -1.64% |
| LAD | 2025-04-21 20:01:11 | | 0.00 | 0.00 | -1.64% |
2025-04-22
|
| LAD | 2025-04-22 05:00:54 | | 300.00 | 114.08 | 0.35% |
| LAD | 2025-04-22 06:01:15 | | 300.00 | 284.39 | 0.35% |
| LAD | 2025-04-22 07:00:57 | | 300.00 | 246.01 | 0.35% |
| LAD | 2025-04-22 09:00:53 | | 300.00 | 215.20 | 0.35% |
| LAD | 2025-04-22 10:01:18 | | 295.51 | 292.54 | 3.59% |
| LAD | 2025-04-22 11:00:55 | | 290.50 | 289.39 | 2.16% |
| LAD | 2025-04-22 12:01:16 | | 293.32 | 291.98 | 3.20% |
| LAD | 2025-04-22 13:01:00 | | 294.97 | 293.70 | 3.71% |
| LAD | 2025-04-22 14:01:19 | | 293.60 | 291.82 | 2.94% |
| LAD | 2025-04-22 15:00:54 | | 297.70 | 296.69 | 4.60% |
| LAD | 2025-04-22 16:01:10 | | 0.00 | 0.00 | 4.21% |
| LAD | 2025-04-22 17:00:55 | | 295.45 | 246.01 | 4.28% |
| LAD | 2025-04-22 18:01:16 | | 290.00 | 246.01 | 4.28% |
| LAD | 2025-04-22 20:01:22 | | 0.00 | 0.00 | 4.28% |
2025-04-23
|
| LAD | 2025-04-23 05:00:59 | | 300.00 | 283.82 | 0.00% |
| LAD | 2025-04-23 07:00:59 | | 300.00 | 295.00 | 0.27% |
| LAD | 2025-04-23 08:01:17 | | 300.00 | 283.82 | 0.27% |
| LAD | 2025-04-23 09:02:26
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312825000048/0001023128-25-000048-index.htm
8-K - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2025-04-23 10:01:22 | | 297.07 | 293.88 | -0.30% |
| LAD | 2025-04-23 11:00:53 | | 287.04 | 286.23 | -3.23% |
| LAD | 2025-04-23 12:01:23 | | 283.46 | 282.41 | -4.55% |
| LAD | 2025-04-23 13:00:58 | | 283.89 | 282.23 | -4.43% |
| LAD | 2025-04-23 14:01:23 | | 284.74 | 284.11 | -3.92% |
| LAD | 2025-04-23 15:01:00 | | 278.63 | 277.88 | -5.94% |
| LAD | 2025-04-23 16:01:25 | | 373.11 | 0.00 | -6.05% |
| LAD | 2025-04-23 16:57:39
| Lithia Motors, Inc. (LAD) Q1 2025 Earnings Call Transcript |
| LAD | 2025-04-23 16:59:33
| Lithia Motors, Inc. 2025 Q1 - Results - Earnings Call Presentation |
| LAD | 2025-04-23 17:00:53 | | 283.66 | 278.29 | -5.81% |
| LAD | 2025-04-23 18:01:08 | | 373.11 | 278.29 | -5.81% |
| LAD | 2025-04-23 20:01:14 | | 0.00 | 0.00 | -5.81% |
2025-04-24
|
| LAD | 2025-04-24 05:00:49 | | 373.11 | 111.32 | -0.24% |
| LAD | 2025-04-24 07:00:56 | | 373.11 | 278.29 | -0.29% |
| LAD | 2025-04-24 09:00:56 | | 373.11 | 278.31 | -0.29% |
| LAD | 2025-04-24 10:01:19 | | 288.97 | 286.91 | 3.16% |
| LAD | 2025-04-24 11:01:00 | | 287.88 | 287.20 | 3.17% |
| LAD | 2025-04-24 12:01:16 | | 288.88 | 288.29 | 3.56% |
| LAD | 2025-04-24 13:00:57 | | 291.95 | 290.98 | 4.37% |
| LAD | 2025-04-24 14:01:15 | | 293.37 | 292.35 | 4.86% |
| LAD | 2025-04-24 15:00:54 | | 292.40 | 292.13 | 4.71% |
| LAD | 2025-04-24 16:01:17 | | 297.84 | 286.50 | 4.66% |
| LAD | 2025-04-24 16:08:50
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312825000051/0001023128-25-000051-index.htm
10-Q - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2025-04-24 17:01:04 | | 297.84 | 286.50 | 4.99% |
| LAD | 2025-04-24 18:01:17 | | 388.20 | 246.01 | 4.99% |
| LAD | 2025-04-24 19:07:46
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312825000053/0001023128-25-000053-index.htm
8-K - LITHIA MOTORS INC (0001023128) (Filer) |
| LAD | 2025-04-24 20:01:15 | | 0.00 | 0.00 | 4.99% |
2025-04-25
|
| LAD | 2025-04-25 05:00:55 | | 373.11 | 117.44 | 0.00% |
| LAD | 2025-04-25 06:01:17 | | 292.00 | 117.44 | -0.06% |
| LAD | 2025-04-25 07:00:59 | | 292.00 | 277.75 | -0.53% |
| LAD | 2025-04-25 08:01:20 | | 292.00 | 277.75 | -0.84% |
| LAD | 2025-04-25 10:01:15 | | 297.87 | 296.37 | 1.93% |
| LAD | 2025-04-25 11:00:54 | | 297.35 | 295.95 | 1.65% |
| LAD | 2025-04-25 12:01:13 | | 296.10 | 295.05 | 1.25% |
| LAD | 2025-04-25 13:00:52 | | 295.08 | 294.24 | 0.89% |
| LAD | 2025-04-25 14:01:13 | | 288.95 | 288.08 | -1.32% |
| LAD | 2025-04-25 15:00:52 | | 291.63 | 291.26 | -0.21% |
| LAD | 2025-04-25 16:01:11 | | 328.00 | 0.00 | 0.25% |
| LAD | 2025-04-25 17:00:51 | | 298.52 | 266.58 | 0.24% |
| LAD | 2025-04-25 18:01:14 | | 319.13 | 266.58 | 0.24% |
| LAD | 2025-04-25 19:00:54 | | 293.97 | 292.04 | 0.24% |
| LAD | 2025-04-25 20:01:14 | | 0.00 | 0.00 | 0.24% |
2025-04-29
|
| LAD | 2025-04-29 11:07:12 | | 290.09 | 288.85 | -0.51% |
| LAD | 2025-04-29 12:01:06 | | 289.84 | 289.24 | -0.47% |
| LAD | 2025-04-29 13:01:21 | | 289.40 | 288.52 | -0.63% |
| LAD | 2025-04-29 14:00:53 | | 293.34 | 292.57 | 0.61% |
| LAD | 2025-04-29 15:01:25 | | 292.73 | 292.27 | 0.63% |
| LAD | 2025-04-29 16:00:53 | | 302.00 | 266.64 | 0.53% |
| LAD | 2025-04-29 17:01:13 | | 298.07 | 286.73 | 0.53% |
| LAD | 2025-04-29 18:00:48 | | 302.00 | 266.64 | 0.53% |
| LAD | 2025-04-29 20:00:50 | | 0.00 | 0.00 | 0.53% |
2025-04-30
|
| LAD | 2025-04-30 04:01:01 | | 295.32 | 0.00 | 0.53% |
| LAD | 2025-04-30 05:01:17 | | 294.73 | 116.96 | -0.17% |
| LAD | 2025-04-30 06:00:58 | | 373.11 | 289.77 | -0.17% |
| LAD | 2025-04-30 07:01:12 | | 295.03 | 277.75 | -0.17% |
| LAD | 2025-04-30 08:00:57 | | 294.15 | 277.75 | -0.17% |
| LAD | 2025-04-30 09:01:15 | | 290.35 | 282.10 | -0.17% |
| LAD | 2025-04-30 10:01:01 | | 282.12 | 281.00 | -3.51% |
| LAD | 2025-04-30 11:01:12 | | 285.95 | 284.86 | -2.36% |
| LAD | 2025-04-30 12:01:02 | | 290.24 | 289.42 | -0.83% |
| LAD | 2025-04-30 13:01:05 | | 289.82 | 289.39 | -0.93% |
| LAD | 2025-04-30 14:00:58 | | 291.32 | 290.92 | -0.48% |
| LAD | 2025-04-30 15:01:12 | | 290.44 | 289.85 | -0.69% |
| LAD | 2025-04-30 16:00:59 | | 302.00 | 0.00 | 0.71% |
| LAD | 2025-04-30 17:01:05 | | 302.00 | 287.11 | 0.71% |
| LAD | 2025-04-30 18:00:57 | | 302.00 | 278.13 | 0.71% |
| LAD | 2025-04-30 19:01:08 | | 298.41 | 256.06 | 0.71% |
| LAD | 2025-04-30 20:01:04 | | 0.00 | 0.00 | 0.71% |
2025-05-01
|
| LAD | 2025-05-01 04:06:38 | | 373.11 | 291.62 | 0.71% |
| LAD | 2025-05-01 05:00:53 | | 373.11 | 291.62 | 0.34% |
| LAD | 2025-05-01 07:00:50 | | 328.90 | 290.72 | 0.34% |
| LAD | 2025-05-01 08:01:21 | | 328.90 | 292.76 | 0.34% |
| LAD | 2025-05-01 09:00:55 | | 373.11 | 251.36 | 0.34% |
| LAD | 2025-05-01 10:01:18 | | 298.63 | 295.84 | 1.23% |
| LAD | 2025-05-01 11:00:53 | | 299.39 | 297.81 | 1.75% |
| LAD | 2025-05-01 12:01:21 | | 296.62 | 296.02 | 1.26% |
| LAD | 2025-05-01 13:00:52 | | 295.20 | 294.64 | 0.76% |
| LAD | 2025-05-01 14:01:18 | | 294.08 | 293.60 | 0.29% |
| LAD | 2025-05-01 15:00:52 | | 293.33 | 292.93 | 0.17% |
| LAD | 2025-05-01 16:01:17 | | 0.00 | 0.00 | 0.30% |
| LAD | 2025-05-01 17:00:50 | | 293.77 | 288.07 | 0.30% |
| LAD | 2025-05-01 18:01:16 | | 293.77 | 246.01 | 0.30% |
| LAD | 2025-05-01 20:01:14 | | 0.00 | 0.00 | 0.30% |
2025-05-02
|
| LAD | 2025-05-02 05:00:55 | | 373.11 | 290.84 | 0.01% |
| LAD | 2025-05-02 06:01:31 | | 373.11 | 292.01 | 0.04% |
| LAD | 2025-05-02 07:00:55 | | 299.65 | 292.31 | 0.49% |
| LAD | 2025-05-02 08:01:19 | | 298.76 | 246.01 | 0.20% |
| LAD | 2025-05-02 09:00:56 | | 298.80 | 269.78 | 0.68% |
| LAD | 2025-05-02 10:01:18 | | 295.55 | 294.20 | 0.57% |
| LAD | 2025-05-02 11:00:53 | | 295.81 | 294.71 | 0.61% |
| LAD | 2025-05-02 12:01:21 | | 295.60 | 294.83 | 0.48% |
| LAD | 2025-05-02 13:00:59 | | 298.02 | 297.77 | 1.40% |
| LAD | 2025-05-02 14:01:18 | | 298.94 | 298.13 | 1.57% |
| LAD | 2025-05-02 15:00:55 | | 297.48 | 297.01 | 1.15% |
| LAD | 2025-05-02 16:01:18 | | 0.00 | 0.00 | 0.89% |
| LAD | 2025-05-02 17:00:53 | | 302.25 | 290.75 | 0.29% |
| LAD | 2025-05-02 18:01:08 | | 297.59 | 295.60 | 0.29% |
| LAD | 2025-05-02 20:01:17 | | 0.00 | 0.00 | 0.29% |
2025-05-05
|
| LAD | 2025-05-05 05:00:54 | | 296.20 | 118.60 | -0.82% |
| LAD | 2025-05-05 06:01:15 | | 373.11 | 290.57 | -1.02% |
| LAD | 2025-05-05 07:01:00 | | 335.00 | 246.01 | -1.36% |
| LAD | 2025-05-05 08:01:14 | | 335.00 | 294.13 | -1.00% |
| LAD | 2025-05-05 09:00:56 | | 294.99 | 292.02 | -0.68% |
| LAD | 2025-05-05 10:01:20 | | 296.79 | 295.24 | -0.10% |
| LAD | 2025-05-05 11:00:52 | | 299.02 | 297.84 | 0.80% |
| LAD | 2025-05-05 12:01:19 | | 299.42 | 298.66 | 1.10% |
| LAD | 2025-05-05 13:00:51 | | 298.93 | 298.54 | 0.82% |
| LAD | 2025-05-05 14:01:18 | | 298.99 | 298.36 | 0.68% |
| LAD | 2025-05-05 15:00:54 | | 299.60 | 299.22 | 1.05% |
| LAD | 2025-05-05 16:01:17 | | 335.00 | 286.26 | 0.54% |
| LAD | 2025-05-05 17:00:50 | | 299.26 | 297.26 | 0.53% |
| LAD | 2025-05-05 18:01:10 | | 299.17 | 297.17 | 0.90% |
| LAD | 2025-05-05 19:00:51 | | 299.08 | 297.08 | 0.90% |
| LAD | 2025-05-05 20:01:14 | | 0.00 | 0.00 | 0.90% |
2025-05-06
|
| LAD | 2025-05-06 05:00:53 | | 298.14 | 119.38 | -0.84% |
| LAD | 2025-05-06 06:01:19 | | 297.54 | 295.46 | -0.79% |
| LAD | 2025-05-06 07:00:54 | | 308.50 | 292.77 | -0.67% |
| LAD | 2025-05-06 08:01:19 | | 308.50 | 246.01 | -0.67% |
| LAD | 2025-05-06 10:01:27 | | 295.76 | 294.89 | -1.15% |
| LAD | 2025-05-06 11:00:52 | | 298.80 | 297.69 | -0.10% |
| LAD | 2025-05-06 12:01:22 | | 298.10 | 297.48 | -0.23% |
| LAD | 2025-05-06 13:00:53 | | 296.52 | 296.26 | -0.68% |
| LAD | 2025-05-06 14:01:22 | | 296.35 | 295.54 | -0.72% |
| LAD | 2025-05-06 15:00:54 | | 297.43 | 296.76 | -0.40% |
| LAD | 2025-05-06 16:01:19 | | 297.08 | 0.00 | -0.46% |
| LAD | 2025-05-06 17:00:53 | | 297.08 | 294.77 | -0.46% |
| LAD | 2025-05-06 18:01:17 | | 297.08 | 246.01 | -0.46% |
| LAD | 2025-05-06 19:00:47 | | 308.50 | 248.46 | -0.46% |
| LAD | 2025-05-06 20:01:08 | | 0.00 | 0.00 | -0.46% |
2025-05-07
|
| LAD | 2025-05-07 05:00:58 | | 373.11 | 297.38 | 0.98% |
| LAD | 2025-05-07 06:01:14 | | 373.11 | 297.68 | 0.98% |
| LAD | 2025-05-07 07:00:58 | | 300.00 | 297.68 | 0.98% |
| LAD | 2025-05-07 08:01:11 | | 373.11 | 246.01 | 0.98% |
| LAD | 2025-05-07 10:01:10 | | 302.28 | 299.74 | 1.39% |
| LAD | 2025-05-07 11:00:52 | | 298.82 | 297.98 | 0.46% |
| LAD | 2025-05-07 12:01:06 | | 300.89 | 299.91 | 1.19% |
| LAD | 2025-05-07 13:00:54 | | 300.76 | 299.98 | 1.15% |
| LAD | 2025-05-07 14:01:01 | | 298.51 | 297.07 | 0.26% |
| LAD | 2025-05-07 15:00:57 | | 297.46 | 296.38 | -0.23% |
| LAD | 2025-05-07 16:01:07 | | 0.00 | 0.00 | -0.52% |
| LAD | 2025-05-07 17:00:52 | | 301.68 | 290.20 | -0.52% |
| LAD | 2025-05-07 18:01:00 | | 370.53 | 279.76 | -0.52% |
| LAD | 2025-05-07 20:01:05 | | 0.00 | 0.00 | -0.52% |
2025-05-08
|
| LAD | 2025-05-08 05:00:55 | | 373.11 | 118.38 | 1.68% |
| LAD | 2025-05-08 07:00:55 | | 308.50 | 297.13 | 1.46% |
| LAD | 2025-05-08 08:01:02 | | 308.50 | 246.01 | 1.34% |
| LAD | 2025-05-08 09:00:51 | | 308.50 | 246.01 | 1.09% |
| LAD | 2025-05-08 10:01:19 | | 301.00 | 299.74 | 1.67% |
| LAD | 2025-05-08 11:00:57 | | 301.03 | 299.51 | 1.51% |
| LAD | 2025-05-08 12:01:01 | | 303.69 | 303.11 | 2.60% |
| LAD | 2025-05-08 13:01:18 | | 304.99 | 304.14 | 2.97% |
| LAD | 2025-05-08 14:01:07 | | 303.32 | 302.80 | 2.31% |
| LAD | 2025-05-08 15:00:56 | | 305.43 | 304.33 | 2.85% |
| LAD | 2025-05-08 16:01:08 | | 335.00 | 0.00 | 2.61% |
| LAD | 2025-05-08 17:00:47 | | 303.75 | 297.88 | 2.64% |
| LAD | 2025-05-08 18:00:56 | | 303.75 | 288.57 | 2.64% |
| LAD | 2025-05-08 20:01:02 | | 0.00 | 0.00 | 2.64% |
2025-05-09
|
| LAD | 2025-05-09 05:00:52 | | 305.92 | 285.82 | 2.64% |
| LAD | 2025-05-09 06:01:06 | | 305.92 | 285.82 | -0.19% |
| LAD | 2025-05-09 07:00:51 | | 310.00 | 300.77 | -0.19% |
| LAD | 2025-05-09 08:01:02 | | 310.00 | 285.82 | -0.19% |
| LAD | 2025-05-09 10:01:09 | | 303.69 | 300.11 | -0.22% |
| LAD | 2025-05-09 11:00:56 | | 303.76 | 302.25 | -0.19% |
| LAD | 2025-05-09 12:01:05 | | 304.88 | 304.00 | 0.31% |
| LAD | 2025-05-09 13:00:52 | | 303.42 | 302.85 | -0.14% |
| LAD | 2025-05-09 14:01:07 | | 306.00 | 304.63 | 0.69% |
| LAD | 2025-05-09 15:00:52 | | 305.53 | 305.07 | 0.59% |
