Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	50.015	1,39%	213,53	207,01	214,845	210,88
05-10-2023	37.537	-2,95%	214,03	207,98	212,31	207,99
04-10-2023	32.108	0,12%	214,03	211,745	217,0999	214,32
03-10-2023	37.645	-2,18%	216,53	213,87	218,86	214,07
02-10-2023	73.536	-4,88%	229,49	216,875	232,77	218,85
29-09-2023	104.038	0,38%	231,60	228,72	231,63	230,07
28-09-2023	64.137	1,65%	221,41	221,425	230,26	229,19
27-09-2023	42.733	1,77%	221,41	222,25	228,35	225,47
26-09-2023	45.221	-0,95%	221,53	220,975	225,25	221,56
25-09-2023	44.621	0,31%	222,69	222,3056	227,4675	223,69
22-09-2023	138.610	-0,99%	228,05	222,3056	230,52	223,00
21-09-2023	65.308	-0,58%	223,53	222,50	228,54	225,23
20-09-2023	71.371	0,70%	224,04	226,27	228,5125	226,55
19-09-2023	53.875	-0,42%	226,02	224,21	228,02	224,97
18-09-2023	47.338	0,35%	225,50	225,49	230,40	225,92
15-09-2023	114.527	-3,87%	231,51	223,02	235,00	225,13
14-09-2023	107.650	6,17%	223,39	222,945	234,56	234,19
13-09-2023	51.565	-0,91%	220,25	218,74	223,11	220,58
12-09-2023	63.005	0,71%	220,25	218,77	223,86	222,61
11-09-2023	49.711	-0,55%	224,725	220,94	224,78	221,04
08-09-2023	67.292	1,40%	220,80	218,32	226,27	222,27
07-09-2023	74.068	-2,68%	227,15	218,90	226,165	219,20
06-09-2023	64.418	-0,98%	227,15	224,20	229,875	225,24
05-09-2023	99.522	-2,57%	231,33	225,875	232,13	227,47
04-09-2023	49.888	1,51%	232,89	231,7601	234,10	233,48
01-09-2023	49.888	1,51%	232,89	231,7601	234,10	233,48
31-08-2023	76.192	0,44%	223,70	228,885	231,58	230,00
30-08-2023	77.197	1,51%	223,70	223,89	229,34	229,00
29-08-2023	51.939	1,75%	220,20	220,3006	225,885	225,60
28-08-2023	35.726	1,38%	220,06	219,84	223,82	221,72
25-08-2023	38.013	0,52%	218,53	214,49	220,82	218,70
24-08-2023	41.316	-2,12%	220,23	216,985	220,47	217,57
23-08-2023	35.910	1,47%	218,12	216,25	222,375	222,27
22-08-2023	47.529	-0,37%	219,43	218,275	221,135	219,06
21-08-2023	40.775	-0,68%	223,20	218,0301	223,115	219,87
18-08-2023	31.142	1,26%	221,78	215,78	222,44	221,37
17-08-2023	51.796	-0,32%	221,78	218,47	222,97	218,61
16-08-2023	53.689	-1,73%	223,945	218,65	225,95	219,32
15-08-2023	47.214	-2,67%	228,355	222,43	228,25	223,19
14-08-2023	61.383	1,42%	219,06	222,44	229,52	229,30
11-08-2023	47.106	2,10%	219,06	218,64	227,01	226,09
10-08-2023	50.689	-0,79%	224,29	220,10	226,51	221,45
09-08-2023	58.297	1,65%	219,37	218,285	223,42	223,21
08-08-2023	45.770	-2,70%	221,20	218,405	221,57	219,59
07-08-2023	53.326	1,92%	220,25	220,235	226,16	225,69
04-08-2023	49.449	-1,34%	224,43	219,84	224,19	221,43
03-08-2023	80.365	-0,33%	224,19	221,98	225,49	224,43
02-08-2023	53.413	-0,13%	224,27	222,77	226,57	225,17
01-08-2023	74.966	-0,06%	221,18	218,405	226,97	225,46
31-07-2023	115.066	2,55%	221,18	219,175	226,92	225,60
28-07-2023	75.101	-0,53%	223,48	216,22	223,745	219,99
27-07-2023	86.106	-0,33%	223,485	218,53	224,515	221,17
26-07-2023	149.329	1,65%	219,00	218,125	224,75	221,91
25-07-2023	195.491	-6,28%	230,65	217,29	234,90	218,31
24-07-2023	83.463	0,25%	231,49	228,18	235,21	232,94
21-07-2023	119.374	-4,41%	244,00	231,225	243,59	232,37
20-07-2023	91.393	-2,76%	247,88	241,17	251,85	243,08
19-07-2023	59.940	1,04%	250,33	246,26	250,85	249,98
18-07-2023	65.874	1,31%	242,835	244,985	248,705	247,42
17-07-2023	66.937	0,40%	242,835	241,36	246,92	244,23
14-07-2023	85.878	-2,03%	248,77	240,93	247,80	243,26
13-07-2023	145.442	-1,15%	252,46	248,025	253,285	248,30
12-07-2023	99.064	0,14%	255,12	249,02	254,80	251,19
11-07-2023	119.106	3,18%	246,61	245,99	256,39	250,85
10-07-2023	186.701	-0,23%	241,60	241,10	247,985	243,11
07-07-2023	77.396	2,98%	239,05	239,675	245,245	243,68
06-07-2023	50.048	-2,08%	238,56	235,69	241,935	236,63
05-07-2023	70.730	1,07%	238,57	237,705	242,61	241,65
04-07-2023	36.102	-0,55%	243,11	236,585	244,55	239,10
03-07-2023	36.102	-0,55%	243,11	236,585	244,55	239,10
30-06-2023	69.227	-0,11%	240,06	236,95	244,29	240,42
29-06-2023	81.654	-0,13%	242,58	239,97	246,585	240,68
28-06-2023	69.983	2,16%	233,96	235,10	242,99	240,99
27-06-2023	49.062	3,01%	228,35	228,67	237,725	235,90
26-06-2023	68.934	0,28%	228,49	228,915	234,98	229,00
23-06-2023	50.707	-0,66%	227,42	226,3801	231,60	228,37
22-06-2023	39.638	1,51%	224,265	222,53	229,98	229,89
21-06-2023	53.307	0,90%	225,20	222,8675	229,195	226,48
20-06-2023	66.152	1,21%	222,97	220,70	226,16	224,47
19-06-2023	114.812	-3,05%	228,72	219,375	228,515	221,79
16-06-2023	114.812	-3,05%	228,72	219,375	228,515	221,79
15-06-2023	58.828	3,12%	229,74	220,19	228,93	228,76
14-06-2023	119.676	-2,64%	229,74	219,785	230,06	221,84
13-06-2023	177.681	0,49%	228,525	226,91	234,53	227,85
12-06-2023	68.659	0,21%	224,47	223,42	228,98	226,73
09-06-2023	50.988	-2,01%	231,23	224,895	230,90	226,26
08-06-2023	50.928	0,35%	229,065	226,9612	231,34	230,90
07-06-2023	94.483	4,52%	223,39	223,34	230,905	230,10
06-06-2023	107.836	4,36%	212,57	211,91	221,58	220,16
05-06-2023	63.497	-3,45%	215,02	208,44	216,78	210,96
02-06-2023	92.007	6,64%	207,95	207,39	220,00	218,49
01-06-2023	90.447	-2,02%	207,26	204,90	208,69	204,89
31-05-2023	62.311	1,82%	214,70	211,845	216,48	216,47
30-05-2023	62.311	1,82%	214,70	211,845	216,48	216,47
29-05-2023	65.965	5,75%	207,61	206,40	214,07	212,60
26-05-2023	65.965	5,75%	207,61	206,40	214,07	212,60
25-05-2023	43.000	-0,99%	202,91	197,9523	205,65	201,04
24-05-2023	48.107	-1,62%	207,20	202,15	206,01	203,05
23-05-2023	80.468	1,00%	205,25	202,22	210,66	206,40
22-05-2023	50.168	0,06%	205,25	203,18	205,935	204,35