Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	9.329	-1,32%	254,85	255,06	257,35	256,19
16/07/2024	114.723	4,01%	254,85	252,94	259,67	259,62
15/07/2024	107.795	0,66%	246,52	245,76	255,32	249,61
12/07/2024	88.559	1,82%	235,07	244,79	250,1471	247,98
11/07/2024	108.991	7,16%	224,24	235,00	244,48	243,55
10/07/2024	76.901	2,10%	224,24	224,24	228,54	227,28
09/07/2024	74.404	-2,06%	224,77	222,38	226,24	222,60
08/07/2024	80.550	1,12%	227,27	226,28	230,42	227,27
05/07/2024	60.734	-0,38%	224,95	223,11	225,56	224,76
04/07/2024	47.546	-2,75%	229,95	225,45	229,17	221,07
03/07/2024	47.546	-2,75%	229,04	225,45	229,17	221,07
02/07/2024	84.380	-0,41%	229,04	227,14	230,65	227,31
01/07/2024	85.980	0,16%	229,27	225,49	229,99	228,24
28/06/2024	107.642	0,86%	229,71	227,17	230,595	228,09
27/06/2024	100.487	1,82%	221,29	221,75	226,225	226,14
26/06/2024	108.027	-0,70%	222,77	221,56	225,86	222,09
25/06/2024	116.977	-2,66%	228,28	223,27	228,64	223,66
24/06/2024	84.639	0,49%	229,69	229,50	234,80	229,76
21/06/2024	89.824	0,19%	228,00	227,15	230,027	228,65
20/06/2024	125.548	-2,10%	232,08	226,94	233,34	228,22
19/06/2024	38.388	-1,48%	234,01	232,58	236,36	232,26
18/06/2024	30.789	-1,14%	234,01	232,58	236,36	233,06
17/06/2024	43.938	2,53%	230,14	228,75	235,71	235,75
14/06/2024	97.222	-1,47%	229,68	226,03	231,345	229,93
13/06/2024	58.029	-0,50%	233,27	230,04	234,76	233,36
12/06/2024	53.449	1,84%	236,47	234,135	243,875	234,54
11/06/2024	95.994	-0,50%	228,21	225,49	231,77	230,31
10/06/2024	75.052	-1,18%	226,96	225,37	232,21	231,46
07/06/2024	47.054	-0,51%	234,21	234,20	236,32	234,22
06/06/2024	48.715	-0,55%	234,08	234,84	237,42	235,43
05/06/2024	51.692	-0,42%	237,41	233,55	238,00	236,73
04/06/2024	88.805	-2,06%	242,23	236,12	241,725	237,73
03/06/2024	104.629	3,26%	238,72	237,4575	243,855	242,73
31/05/2024	53.839	0,63%	234,59	232,80	237,01	235,07
30/05/2024	43.336	2,74%	229,05	227,84	233,99	233,61
29/05/2024	67.780	-2,17%	227,78	227,02	230,23	227,39
28/05/2024	65.072	0,49%	233,78	231,40	234,75	232,44
27/05/2024	0	1,41%	231,75	229,60	231,61	231,30
24/05/2024	22.173	1,41%	231,75	229,60	231,61	231,30
23/05/2024	52.468	-2,85%	234,71	227,16	233,68	228,08
22/05/2024	55.988	-2,18%	238,77	234,81	240,085	234,76
21/05/2024	101.184	0,41%	240,20	236,97	240,43	240,00
20/05/2024	55.940	-0,88%	241,10	238,725	241,90	239,01
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