Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
37.191 |
-1,09%
|
254,85
|
254,70
|
257,35
|
256,785
|
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
|