Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	70.510	1,56%	223,57	222,958	228,04	227,48
27/12/2023	73.452	0,30%	225,68	221,53	226,72	223,99
26/12/2023	76.188	-0,38%	225,29	222,84	225,67	223,33
22/12/2023	59.635	-0,93%	226,25	224,29	227,86	224,18
21/12/2023	74.265	2,02%	223,75	224,30	227,22	226,28
20/12/2023	102.385	-1,67%	223,75	220,615	227,8299	221,79
19/12/2023	202.418	1,12%	224,51	222,665	227,445	225,55
18/12/2023	211.800	-4,34%	233,10	221,41	233,69	223,06
15/12/2023	130.798	-0,50%	235,79	229,515	237,39	233,17
14/12/2023	142.013	5,68%	228,51	229,28	237,80	234,34
13/12/2023	102.269	5,00%	212,62	208,55	222,78	221,75
12/12/2023	56.117	-2,45%	214,40	211,03	217,15	211,20
11/12/2023	31.932	0,60%	216,25	213,27	218,68	216,50
08/12/2023	25.731	-0,28%	216,90	213,51	218,32	215,21
07/12/2023	37.448	0,55%	220,34	213,01	215,72	215,81
06/12/2023	35.421	-1,20%	220,34	214,52	223,75	214,62
05/12/2023	118.066	-2,47%	220,72	215,31	222,14	217,22
04/12/2023	66.534	2,34%	219,66	216,75	222,59	222,71
01/12/2023	50.565	3,71%	209,19	208,33	217,88	217,61
30/11/2023	48.175	0,25%	210,72	204,69	212,39	209,82
29/11/2023	54.420	0,05%	212,75	208,90	215,29	209,29
28/11/2023	55.838	0,80%	207,50	206,39	211,68	209,18
27/11/2023	50.501	-1,06%	207,98	207,54	209,69	207,53
24/11/2023	19.731	1,30%	207,66	206,68	210,09	209,76
23/11/2023	51.438	0,67%	205,08	205,02	207,54	207,07
22/11/2023	51.030	0,67%	205,08	205,02	207,54	207,07
21/11/2023	49.664	-3,06%	210,36	204,67	210,03	205,70
20/11/2023	32.741	1,20%	208,21	207,02	211,82	212,19
17/11/2023	47.830	2,28%	209,00	206,74	211,495	209,67
16/11/2023	137.069	-7,97%	221,35	202,455	221,355	204,99
15/11/2023	64.036	1,90%	219,44	221,275	225,96	222,74
14/11/2023	64.757	7,31%	210,00	212,07	221,315	218,58
13/11/2023	34.380	1,03%	200,18	199,80	204,41	203,70
10/11/2023	35.390	1,54%	200,11	199,73	202,66	201,62
09/11/2023	65.430	-1,44%	202,57	198,50	202,71	198,56
08/11/2023	33.378	-0,59%	202,27	199,94	204,355	201,47
07/11/2023	45.264	-0,80%	201,05	200,1425	203,53	202,66
06/11/2023	38.182	-2,73%	199,63	201,92	213,83	204,29
03/11/2023	77.843	4,09%	199,63	208,70	213,83	210,02
02/11/2023	66.183	2,77%	190,00	199,80	201,73	201,77
01/11/2023	85.236	2,60%	190,00	186,29	196,82	196,34
31/10/2023	69.504	2,85%	193,73	189,29	193,71	191,37
30/10/2023	68.451	-0,26%	189,66	184,96	190,15	186,07
27/10/2023	44.226	-0,38%	190,00	185,13	190,3476	188,32
26/10/2023	90.675	2,23%	186,35	178,395	192,885	189,04
25/10/2023	89.065	-0,86%	184,77	178,395	185,705	184,92
24/10/2023	224.456	-6,35%	203,53	182,65	194,695	186,52
23/10/2023	83.275	-2,71%	203,53	198,88	205,00	199,16
20/10/2023	46.444	-1,13%	208,55	204,24	208,15	204,71
19/10/2023	45.849	-2,72%	211,06	206,155	212,18	207,05
18/10/2023	46.740	-1,69%	213,605	212,29	215,185	212,83
17/10/2023	45.996	0,14%	217,25	215,41	222,08	216,49
16/10/2023	28.710	1,78%	217,25	215,22	217,64	216,18
13/10/2023	73.245	-0,14%	217,10	210,165	216,355	212,40
12/10/2023	58.997	-2,47%	217,10	207,83	214,65	212,69
11/10/2023	59.444	-1,56%	221,72	216,825	222,75	218,07
10/10/2023	31.562	2,04%	220,42	218,57	222,84	221,52
09/10/2023	70.204	2,95%	213,53	208,59	218,82	217,09