Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/03/2025 |
121.281 |
-3,29%
|
271,465
|
258,06
|
273,685
|
259,56
|
| 28/02/2025 |
72.730 |
0,54%
|
273,56
|
265,55
|
269,615
|
268,40
|
| 27/02/2025 |
76.942 |
-2,08%
|
273,56
|
266,78
|
275,055
|
266,95
|
| 26/02/2025 |
41.033 |
-1,06%
|
276,31
|
272,62
|
279,33
|
272,63
|
| 25/02/2025 |
51.527 |
0,51%
|
288,42
|
273,93
|
280,105
|
275,54
|
| 24/02/2025 |
59.340 |
-0,84%
|
288,42
|
273,98
|
277,91
|
274,15
|
| 21/02/2025 |
64.186 |
-3,89%
|
288,42
|
275,01
|
286,01
|
276,47
|
| 20/02/2025 |
72.601 |
-2,36%
|
291,34
|
285,71
|
293,07
|
287,55
|
| 19/02/2025 |
88.027 |
-2,09%
|
302,86
|
294,465
|
298,43
|
294,50
|
| 18/02/2025 |
48.766 |
-0,85%
|
303,22
|
298,315
|
306,46
|
300,79
|
| 17/02/2025 |
0 |
1,22%
|
303,22
|
301,06
|
306,46
|
303,37
|
| 14/02/2025 |
57.490 |
1,22%
|
303,22
|
301,06
|
306,46
|
303,37
|
| 13/02/2025 |
76.359 |
-0,44%
|
302,34
|
299,72
|
304,34
|
299,72
|
| 12/02/2025 |
107.429 |
0,01%
|
292,12
|
296,475
|
305,00
|
301,03
|
| 11/02/2025 |
106.082 |
2,36%
|
292,12
|
291,69
|
301,2268
|
300,99
|
| 10/02/2025 |
48.181 |
0,14%
|
292,95
|
289,70
|
294,42
|
294,05
|
| 07/02/2025 |
56.844 |
-3,13%
|
304,91
|
293,04
|
298,69
|
293,63
|
| 06/02/2025 |
54.367 |
-0,37%
|
305,80
|
301,11
|
309,93
|
303,13
|
| 05/02/2025 |
66.685 |
2,92%
|
290,36
|
295,00
|
304,24
|
304,24
|
| 04/02/2025 |
81.500 |
2,16%
|
290,36
|
289,055
|
295,61
|
295,61
|
| 03/02/2025 |
199.949 |
-2,46%
|
274,97
|
283,28
|
292,60
|
289,37
|
| 31/01/2025 |
169.548 |
-3,00%
|
274,97
|
292,87
|
303,63
|
296,68
|
| 30/01/2025 |
537.307 |
11,50%
|
274,97
|
293,325
|
312,56
|
305,86
|
| 29/01/2025 |
102.164 |
0,36%
|
274,97
|
271,10
|
276,17
|
274,31
|
| 28/01/2025 |
60.333 |
0,81%
|
261,375
|
269,77
|
274,53
|
273,32
|
| 27/01/2025 |
72.931 |
3,85%
|
261,375
|
261,13
|
271,815
|
271,12
|
| 24/01/2025 |
37.158 |
0,48%
|
259,975
|
258,45
|
261,326
|
261,08
|
| 23/01/2025 |
47.991 |
1,26%
|
248,44
|
254,875
|
261,56
|
259,84
|
| 22/01/2025 |
121.211 |
-0,12%
|
248,44
|
254,605
|
260,83
|
256,61
|
| 21/01/2025 |
94.545 |
4,96%
|
248,44
|
247,57
|
256,965
|
256,92
|
| 20/01/2025 |
0 |
-0,24%
|
248,44
|
244,455
|
249,76
|
244,78
|
| 17/01/2025 |
142.688 |
-0,24%
|
248,44
|
243,93
|
249,76
|
243,93
|
| 16/01/2025 |
194.012 |
-1,78%
|
250,92
|
244,64
|
250,215
|
245,36
|
| 15/01/2025 |
111.770 |
0,49%
|
243,345
|
248,965
|
255,635
|
249,80
|
| 14/01/2025 |
123.537 |
2,76%
|
233,88
|
243,26
|
248,59
|
248,59
|
| 13/01/2025 |
64.775 |
1,73%
|
233,88
|
233,755
|
242,25
|
241,92
|
| 10/01/2025 |
53.117 |
-1,73%
|
238,63
|
235,165
|
239,86
|
237,80
|
| 09/01/2025 |
43.521 |
-0,29%
|
238,63
|
237,57
|
243,48
|
241,99
|
| 08/01/2025 |
39.642 |
0,26%
|
238,175
|
237,57
|
243,48
|
240,66
|
| 07/01/2025 |
63.874 |
1,82%
|
238,175
|
238,165
|
241,56
|
241,36
|
| 06/01/2025 |
64.283 |
0,05%
|
244,21
|
235,69
|
244,37
|
237,05
|
| 03/01/2025 |
50.407 |
0,22%
|
244,21
|
230,6567
|
238,95
|
236,93
|
| 02/01/2025 |
102.272 |
-2,72%
|
244,21
|
236,21
|
245,6425
|
236,42
|
| 31/12/2024 |
0 |
0,03%
|
244,21
|
242,90
|
247,0099
|
243,03
|
| 30/12/2024 |
33.382 |
-0,64%
|
245,99
|
238,935
|
244,645
|
243,03
|
| 27/12/2024 |
31.579 |
-1,90%
|
245,99
|
242,81
|
247,605
|
244,53
|
| 26/12/2024 |
25.994 |
0,90%
|
244,39
|
245,80
|
249,566
|
249,27
|
| 24/12/2024 |
0 |
1,32%
|
244,39
|
243,05
|
247,04
|
247,04
|
| 23/12/2024 |
49.022 |
-0,81%
|
243,99
|
240,98
|
244,20
|
243,78
|
| 20/12/2024 |
55.273 |
0,64%
|
241,80
|
238,375
|
249,375
|
245,77
|
| 19/12/2024 |
51.435 |
0,14%
|
247,78
|
240,76
|
245,79
|
243,86
|
| 18/12/2024 |
0 |
-3,48%
|
252,79
|
243,44
|
255,83
|
243,51
|
| 17/12/2024 |
73.541 |
-1,70%
|
254,72
|
251,88
|
256,55
|
252,30
|
| 16/12/2024 |
60.811 |
1,16%
|
254,72
|
252,85
|
257,39
|
256,67
|
| 13/12/2024 |
39.135 |
-0,48%
|
253,21
|
250,57
|
256,00
|
253,72
|
| 12/12/2024 |
49.544 |
-0,27%
|
256,345
|
253,18
|
256,89
|
254,95
|
| 11/12/2024 |
41.040 |
-0,43%
|
258,02
|
255,02
|
259,565
|
255,63
|
| 10/12/2024 |
77.630 |
-0,20%
|
257,62
|
254,44
|
258,185
|
256,74
|
| 09/12/2024 |
59.873 |
-0,83%
|
262,525
|
256,80
|
261,70
|
257,26
|
| 06/12/2024 |
44.562 |
-0,07%
|
259,59
|
256,03
|
262,98
|
258,98
|
| 05/12/2024 |
90.432 |
-2,34%
|
267,48
|
258,10
|
264,71
|
259,16
|
| 04/12/2024 |
51.809 |
0,01%
|
267,48
|
261,9752
|
267,18
|
265,37
|
| 03/12/2024 |
68.723 |
0,14%
|
259,98
|
262,465
|
265,41
|
265,35
|
| 02/12/2024 |
185.669 |
2,00%
|
262,50
|
257,41
|
266,84
|
265,02
|
| 29/11/2024 |
33.205 |
-4,77%
|
261,79
|
247,62
|
265,54
|
259,83
|
| 28/11/2024 |
88.734 |
-1,40%
|
266,05
|
259,71
|
267,04
|
260,03
|
| 27/11/2024 |
86.571 |
-1,40%
|
261,345
|
258,425
|
269,21
|
259,88
|
| 26/11/2024 |
66.717 |
-1,16%
|
263,01
|
258,425
|
276,575
|
263,72
|
| 25/11/2024 |
111.406 |
2,11%
|
262,71
|
262,71
|
276,575
|
266,82
|
| 22/11/2024 |
86.557 |
1,22%
|
253,425
|
252,78
|
265,335
|
261,30
|
| 21/11/2024 |
51.410 |
3,07%
|
249,83
|
246,935
|
259,405
|
258,16
|
| 20/11/2024 |
60.972 |
0,00%
|
252,00
|
246,831
|
253,43
|
250,48
|
| 19/11/2024 |
50.438 |
-2,12%
|
255,90
|
249,80
|
260,00
|
250,47
|
| 18/11/2024 |
31.145 |
-0,88%
|
258,51
|
255,90
|
261,00
|
255,90
|
| 15/11/2024 |
49.132 |
-1,32%
|
263,40
|
255,87
|
267,92
|
258,18
|
| 14/11/2024 |
54.569 |
-1,20%
|
261,77
|
260,12
|
267,92
|
261,62
|
| 13/11/2024 |
75.785 |
2,37%
|
262,52
|
256,02
|
266,515
|
264,79
|
| 12/11/2024 |
68.489 |
-2,67%
|
264,37
|
256,02
|
266,175
|
258,66
|
| 11/11/2024 |
86.705 |
2,00%
|
262,72
|
261,90
|
266,2168
|
265,75
|
| 08/11/2024 |
73.553 |
0,22%
|
259,31
|
256,37
|
264,49
|
260,45
|
| 07/11/2024 |
90.540 |
0,26%
|
255,00
|
255,09
|
262,875
|
259,88
|
| 06/11/2024 |
184.886 |
7,09%
|
236,435
|
235,60
|
263,71
|
259,20
|
| 05/11/2024 |
77.005 |
%
|
236,435
|
235,60
|
242,70
|
242,04
|
| 04/11/2024 |
139.358 |
%
|
226,95
|
229,00
|
237,55
|
236,98
|
| 01/11/2024 |
58.075 |
%
|
230,12
|
227,04
|
232,87
|
227,98
|
| 31/10/2024 |
64.865 |
%
|
232,81
|
228,05
|
234,55
|
227,84
|
| 30/10/2024 |
200.920 |
%
|
228,87
|
223,17
|
233,115
|
231,42
|
| 29/10/2024 |
185.912 |
%
|
222,58
|
223,17
|
233,115
|
231,42
|
| 28/10/2024 |
494.474 |
%
|
226,50
|
221,25
|
228,4491
|
225,58
|
| 25/10/2024 |
222.684 |
%
|
226,50
|
224,23
|
231,31
|
225,14
|
| 24/10/2024 |
143.462 |
%
|
228,14
|
224,23
|
231,31
|
225,14
|
| 23/10/2024 |
52.935 |
%
|
229,54
|
225,955
|
229,545
|
225,90
|
| 22/10/2024 |
52.432 |
%
|
229,54
|
225,955
|
229,545
|
225,90
|
| 21/10/2024 |
94.248 |
%
|
233,92
|
229,77
|
236,05
|
229,97
|
| 18/10/2024 |
36.126 |
%
|
237,55
|
233,86
|
235,45
|
234,65
|
| 17/10/2024 |
46.866 |
%
|
228,43
|
231,555
|
235,54
|
235,28
|
| 16/10/2024 |
48.614 |
%
|
228,43
|
228,78
|
237,055
|
234,99
|
| 15/10/2024 |
54.686 |
%
|
227,61
|
225,53
|
232,12
|
225,83
|
| 14/10/2024 |
30.328 |
%
|
221,72
|
221,805
|
226,0486
|
225,65
|
| 11/10/2024 |
205.773 |
%
|
223,26
|
221,745
|
224,40
|
223,13
|
