Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,13%	242,81	240,63	243,375	241,13
17/05/2024	77.102	-1,13%	242,81	240,63	243,375	241,13
16/05/2024	91.894	1,73%	245,26	238,97	245,145	243,88
15/05/2024	60.663	-1,35%	245,26	236,97	244,59	239,72
14/05/2024	146.359	3,47%	240,52	239,76	244,59	242,99
13/05/2024	128.976	4,46%	228,04	228,04	235,56	234,85
10/05/2024	74.022	-0,65%	220,34	221,595	226,825	224,82
09/05/2024	62.177	2,07%	220,34	220,31	226,63	226,28
08/05/2024	99.997	1,09%	216,69	218,55	222,12	221,69
07/05/2024	66.339	-1,04%	221,60	219,38	223,7662	219,30
06/05/2024	88.041	3,67%	216,70	217,51	221,68	221,60
03/05/2024	70.784	2,54%	211,80	211,03	215,10	213,75
02/05/2024	104.621	-1,04%	213,22	208,44	211,64	208,45
01/05/2024	98.591	0,19%	211,15	209,85	215,605	210,64
30/04/2024	63.637	-3,77%	222,93	210,29	216,27	210,24
29/04/2024	53.818	-1,58%	222,93	217,75	222,44	218,47
26/04/2024	57.721	2,23%	218,04	218,375	226,26	221,97
25/04/2024	141.129	-2,00%	217,81	207,08	218,38	217,12
24/04/2024	92.739	-0,29%	218,90	219,63	225,50	221,54
23/04/2024	61.410	2,46%	218,02	217,67	222,79	222,19
22/04/2024	71.705	0,81%	211,44	214,58	218,81	216,86
19/04/2024	69.542	1,72%	211,44	210,49	215,38	215,12
18/04/2024	58.271	-0,18%	212,85	211,10	216,23	211,49
17/04/2024	49.942	-2,09%	216,68	211,71	217,65	211,87
16/04/2024	36.854	0,60%	214,895	211,88	217,87	216,40
15/04/2024	74.946	-1,10%	219,07	214,60	220,14	215,12
12/04/2024	85.512	-1,30%	219,07	216,595	219,52	217,51
11/04/2024	74.624	0,16%	217,90	215,85	220,73	220,38
10/04/2024	106.264	-4,32%	222,32	217,97	226,36	220,04
09/04/2024	43.432	2,30%	224,81	226,10	230,80	229,98
08/04/2024	27.631	0,34%	226,87	224,69	227,555	224,82
05/04/2024	82.047	0,67%	227,23	220,68	224,61	224,06
04/04/2024	40.149	-1,37%	227,23	221,89	228,505	222,56
03/04/2024	53.771	-0,32%	226,06	224,06	227,475	225,64
02/04/2024	96.547	-3,41%	231,00	224,31	230,97	226,36
01/04/2024	88.463	-0,61%	235,08	232,56	235,16	234,35
28/03/2024	53.091	0,88%	235,05	233,96	236,605	235,78
27/03/2024	53.918	3,63%	228,00	229,26	234,01	233,73
26/03/2024	45.218	1,31%	225,86	223,20	226,90	225,54
25/03/2024	31.271	-0,62%	225,86	222,12	225,09	222,63
22/03/2024	57.659	-0,26%	224,63	221,77	225,41	224,01
21/03/2024	89.465	2,74%	219,05	217,40	226,92	224,59
20/03/2024	102.445	4,49%	209,53	208,985	218,96	218,61
19/03/2024	46.359	0,45%	208,24	208,06	210,335	209,21
18/03/2024	30.059	-0,82%	209,69	208,07	211,11	208,27
15/03/2024	94.586	2,59%	205,08	202,98	210,30	210,00
14/03/2024	131.455	-2,72%	211,00	202,98	210,28	204,70
13/03/2024	38.898	-0,21%	211,00	209,9375	214,28	210,43
12/03/2024	40.442	0,17%	209,73	207,8989	211,50	210,87
11/03/2024	70.376	0,39%	213,66	206,25	210,455	210,52
08/03/2024	57.358	-0,21%	213,66	209,54	217,47	209,70
07/03/2024	64.986	1,81%	203,60	206,89	210,69	210,15
06/03/2024	86.075	0,56%	203,60	204,595	209,05	206,42
05/03/2024	49.378	-0,11%	203,60	203,8453	208,435	205,27
04/03/2024	89.289	-2,05%	210,05	205,50	211,2307	205,50
01/03/2024	95.067	0,46%	208,91	207,205	211,05	209,80
29/02/2024	109.891	0,26%	212,54	208,04	211,92	208,83
28/02/2024	69.434	-1,75%	213,48	207,98	211,875	208,29
27/02/2024	85.650	0,41%	213,48	211,48	215,405	212,00
26/02/2024	71.752	-1,63%	210,58	210,395	215,30	211,13
23/02/2024	42.517	1,28%	210,58	210,8734	216,31	214,62
22/02/2024	50.641	1,49%	210,58	208,3275	211,97	211,91
21/02/2024	65.160	0,29%	207,055	205,99	210,995	208,79
20/02/2024	76.583	-4,02%	213,04	207,585	214,10	208,18
19/02/2024	66.880	-2,01%	218,33	216,26	220,665	216,89
16/02/2024	66.880	-2,01%	218,33	216,26	220,665	216,89
15/02/2024	66.749	0,15%	221,90	220,361	223,50	221,34
14/02/2024	87.011	1,22%	218,60	213,54	221,84	221,01
13/02/2024	147.701	-1,82%	214,02	212,02	221,41	218,35
12/02/2024	75.760	3,00%	218,00	217,365	225,84	222,40
09/02/2024	123.022	4,42%	205,93	204,04	217,315	215,92
08/02/2024	160.405	-1,87%	200,12	195,09	215,00	206,79
07/02/2024	123.057	0,45%	209,96	207,20	211,88	210,74
06/02/2024	45.719	-0,47%	208,82	209,22	211,665	209,80
05/02/2024	56.467	-1,16%	209,11	207,65	213,57	210,80
02/02/2024	81.009	-0,19%	208,45	210,155	215,6953	213,27
01/02/2024	83.270	2,21%	214,97	210,155	214,70	213,67
31/01/2024	97.136	-4,26%	214,97	208,86	219,10	209,06
30/01/2024	49.402	-0,60%	217,95	217,86	221,425	218,36
29/01/2024	55.771	2,69%	213,90	212,925	219,79	219,68
26/01/2024	72.692	1,10%	214,79	211,38	215,35	213,92
25/01/2024	120.412	3,18%	208,79	206,855	211,80	211,59
24/01/2024	98.455	-1,29%	209,27	203,13	211,02	205,07
23/01/2024	82.437	0,09%	209,39	206,21	211,02	207,75
22/01/2024	37.992	1,52%	206,00	204,76	209,325	207,57
19/01/2024	43.397	0,52%	203,39	201,115	206,48	204,46
18/01/2024	40.727	0,43%	203,93	201,36	205,03	203,40
17/01/2024	38.585	-0,03%	200,69	200,55	203,74	202,54
16/01/2024	71.875	0,18%	211,85	198,69	205,335	202,59
15/01/2024	60.082	-3,47%	211,85	200,11	212,24	202,23
12/01/2024	60.082	-3,47%	211,85	200,11	212,24	202,23
11/01/2024	34.736	-0,45%	209,04	205,09	209,32	209,50
10/01/2024	36.804	0,67%	209,10	207,155	210,52	210,44
09/01/2024	34.895	0,14%	204,95	206,27	208,84	209,05
08/01/2024	42.290	1,56%	204,62	204,3401	209,10	208,75
05/01/2024	43.733	-0,71%	208,94	204,375	209,9799	205,54
04/01/2024	42.486	-0,80%	208,94	205,94	209,14	207,00
03/01/2024	78.189	-6,36%	223,10	208,02	218,485	208,67
02/01/2024	104.187	-0,95%	226,28	220,64	225,20	222,84
29/12/2023	50.658	-1,10%	226,28	222,82	226,54	224,97