Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
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
|