Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
327.415 |
1,01%
|
230,66
|
217,86
|
234,463
|
221,53
|
| 23/04/2025 |
86.948 |
-1,66%
|
222,33
|
218,02
|
235,95
|
219,31
|
| 22/04/2025 |
184.961 |
3,05%
|
215,04
|
211,3474
|
224,93
|
223,00
|
| 21/04/2025 |
107.860 |
-0,98%
|
214,98
|
211,3474
|
218,54
|
216,41
|
| 17/04/2025 |
83.358 |
0,82%
|
219,845
|
212,735
|
221,42
|
218,55
|
| 16/04/2025 |
117.693 |
-2,42%
|
225,545
|
213,33
|
226,90
|
216,78
|
| 15/04/2025 |
68.195 |
-1,47%
|
225,545
|
219,63
|
226,90
|
222,16
|
| 14/04/2025 |
126.447 |
-1,23%
|
228,975
|
220,126
|
232,065
|
225,48
|
| 11/04/2025 |
168.053 |
2,04%
|
222,63
|
217,86
|
230,24
|
228,28
|
| 10/04/2025 |
125.863 |
-4,07%
|
222,95
|
216,62
|
225,455
|
223,72
|
| 09/04/2025 |
204.750 |
10,36%
|
221,69
|
208,665
|
236,97
|
233,21
|
| 08/04/2025 |
210.811 |
-1,88%
|
221,69
|
205,85
|
224,355
|
210,85
|
| 07/04/2025 |
168.159 |
1,44%
|
206,165
|
201,68
|
226,21
|
215,63
|
| 04/04/2025 |
294.540 |
-0,42%
|
205,37
|
205,37
|
224,53
|
212,58
|
| 03/04/2025 |
199.423 |
-7,41%
|
223,84
|
207,555
|
217,185
|
213,47
|
| 02/04/2025 |
121.223 |
2,46%
|
223,84
|
226,875
|
231,62
|
230,79
|
| 01/04/2025 |
167.609 |
2,00%
|
221,05
|
216,61
|
227,06
|
225,25
|
| 31/03/2025 |
305.584 |
1,22%
|
213,01
|
209,42
|
223,60
|
220,84
|
| 28/03/2025 |
153.801 |
-3,53%
|
225,725
|
215,60
|
226,845
|
218,17
|
| 27/03/2025 |
123.710 |
-4,81%
|
241,41
|
224,77
|
233,16
|
226,16
|
| 26/03/2025 |
77.562 |
-1,95%
|
241,41
|
237,025
|
246,42
|
237,62
|
| 25/03/2025 |
56.734 |
0,17%
|
241,41
|
238,86
|
243,69
|
242,35
|
| 24/03/2025 |
62.604 |
3,50%
|
236,05
|
238,365
|
244,07
|
241,93
|
| 21/03/2025 |
114.979 |
0,73%
|
229,30
|
228,54
|
234,34
|
233,76
|
| 20/03/2025 |
96.467 |
-1,06%
|
231,945
|
230,70
|
236,76
|
232,07
|
| 19/03/2025 |
126.140 |
0,88%
|
231,20
|
228,60
|
237,0475
|
234,56
|
| 18/03/2025 |
95.722 |
-0,86%
|
232,46
|
229,37
|
233,49
|
232,51
|
| 17/03/2025 |
81.703 |
1,63%
|
230,185
|
228,96
|
237,505
|
234,65
|
| 14/03/2025 |
154.067 |
1,70%
|
228,50
|
223,78
|
231,21
|
230,88
|
| 13/03/2025 |
158.506 |
-6,59%
|
242,38
|
226,95
|
243,02
|
227,02
|
| 12/03/2025 |
68.860 |
-1,59%
|
249,31
|
240,745
|
249,10
|
243,03
|
| 11/03/2025 |
143.508 |
-0,39%
|
248,31
|
240,63
|
249,48
|
246,96
|
| 10/03/2025 |
101.110 |
-2,64%
|
255,69
|
242,6001
|
249,805
|
247,92
|
| 07/03/2025 |
58.566 |
-0,91%
|
255,69
|
247,94
|
257,01
|
254,84
|
| 06/03/2025 |
89.217 |
-1,29%
|
257,05
|
253,94
|
260,965
|
257,18
|
| 05/03/2025 |
53.681 |
2,02%
|
255,62
|
253,94
|
260,759
|
260,55
|
| 04/03/2025 |
90.614 |
-1,60%
|
252,36
|
249,015
|
260,58
|
255,40
|
| 03/03/2025 |
121.281 |
-3,29%
|
271,465
|
258,06
|
273,685
|
259,56
|
| 28/02/2025 |
72.730 |
0,54%
|
273,56
|
265,55
|
269,615
|
268,40
|
| 27/02/2025 |
76.942 |
-2,08%
|
273,56
|
266,78
|
275,055
|
266,95
|
| 26/02/2025 |
41.033 |
-1,06%
|
276,31
|
272,62
|
279,33
|
272,63
|
| 25/02/2025 |
51.527 |
0,51%
|
288,42
|
273,93
|
280,105
|
275,54
|
| 24/02/2025 |
59.340 |
-0,84%
|
288,42
|
273,98
|
277,91
|
274,15
|
| 21/02/2025 |
64.186 |
-3,89%
|
288,42
|
275,01
|
286,01
|
276,47
|
| 20/02/2025 |
72.601 |
-2,36%
|
291,34
|
285,71
|
293,07
|
287,55
|
| 19/02/2025 |
88.027 |
-2,09%
|
302,86
|
294,465
|
298,43
|
294,50
|
| 18/02/2025 |
48.766 |
-0,85%
|
303,22
|
298,315
|
306,46
|
300,79
|
| 17/02/2025 |
0 |
1,22%
|
303,22
|
301,06
|
306,46
|
303,37
|
| 14/02/2025 |
57.490 |
1,22%
|
303,22
|
301,06
|
306,46
|
303,37
|
| 13/02/2025 |
76.359 |
-0,44%
|
302,34
|
299,72
|
304,34
|
299,72
|
| 12/02/2025 |
107.429 |
0,01%
|
292,12
|
296,475
|
305,00
|
301,03
|
| 11/02/2025 |
106.082 |
2,36%
|
292,12
|
291,69
|
301,2268
|
300,99
|
| 10/02/2025 |
48.181 |
0,14%
|
292,95
|
289,70
|
294,42
|
294,05
|
| 07/02/2025 |
56.844 |
-3,13%
|
304,91
|
293,04
|
298,69
|
293,63
|
| 06/02/2025 |
54.367 |
-0,37%
|
305,80
|
301,11
|
309,93
|
303,13
|
| 05/02/2025 |
66.685 |
2,92%
|
290,36
|
295,00
|
304,24
|
304,24
|
| 04/02/2025 |
81.500 |
2,16%
|
290,36
|
289,055
|
295,61
|
295,61
|
| 03/02/2025 |
199.949 |
-2,46%
|
274,97
|
283,28
|
292,60
|
289,37
|
| 31/01/2025 |
169.548 |
-3,00%
|
274,97
|
292,87
|
303,63
|
296,68
|
| 30/01/2025 |
537.307 |
11,50%
|
274,97
|
293,325
|
312,56
|
305,86
|
| 29/01/2025 |
102.164 |
0,36%
|
274,97
|
271,10
|
276,17
|
274,31
|
| 28/01/2025 |
60.333 |
0,81%
|
261,375
|
269,77
|
274,53
|
273,32
|
| 27/01/2025 |
72.931 |
3,85%
|
261,375
|
261,13
|
271,815
|
271,12
|
| 24/01/2025 |
37.158 |
0,48%
|
259,975
|
258,45
|
261,326
|
261,08
|
| 23/01/2025 |
47.991 |
1,26%
|
248,44
|
254,875
|
261,56
|
259,84
|
| 22/01/2025 |
121.211 |
-0,12%
|
248,44
|
254,605
|
260,83
|
256,61
|
| 21/01/2025 |
94.545 |
4,96%
|
248,44
|
247,57
|
256,965
|
256,92
|
| 20/01/2025 |
0 |
-0,24%
|
248,44
|
244,455
|
249,76
|
244,78
|
| 17/01/2025 |
142.688 |
-0,24%
|
248,44
|
243,93
|
249,76
|
243,93
|
| 16/01/2025 |
194.012 |
-1,78%
|
250,92
|
244,64
|
250,215
|
245,36
|
| 15/01/2025 |
111.770 |
0,49%
|
243,345
|
248,965
|
255,635
|
249,80
|
| 14/01/2025 |
123.537 |
2,76%
|
233,88
|
243,26
|
248,59
|
248,59
|
| 13/01/2025 |
64.775 |
1,73%
|
233,88
|
233,755
|
242,25
|
241,92
|
| 10/01/2025 |
53.117 |
-1,73%
|
238,63
|
235,165
|
239,86
|
237,80
|
| 09/01/2025 |
43.521 |
-0,29%
|
238,63
|
237,57
|
243,48
|
241,99
|
| 08/01/2025 |
39.642 |
0,26%
|
238,175
|
237,57
|
243,48
|
240,66
|
| 07/01/2025 |
63.874 |
1,82%
|
238,175
|
238,165
|
241,56
|
241,36
|
| 06/01/2025 |
64.283 |
0,05%
|
244,21
|
235,69
|
244,37
|
237,05
|
| 03/01/2025 |
50.407 |
0,22%
|
244,21
|
230,6567
|
238,95
|
236,93
|
| 02/01/2025 |
102.272 |
-2,72%
|
244,21
|
236,21
|
245,6425
|
236,42
|
| 31/12/2024 |
0 |
0,03%
|
244,21
|
242,90
|
247,0099
|
243,03
|
| 30/12/2024 |
33.382 |
-0,64%
|
245,99
|
238,935
|
244,645
|
243,03
|
| 27/12/2024 |
31.579 |
-1,90%
|
245,99
|
242,81
|
247,605
|
244,53
|
| 26/12/2024 |
25.994 |
0,90%
|
244,39
|
245,80
|
249,566
|
249,27
|
| 24/12/2024 |
0 |
1,32%
|
244,39
|
243,05
|
247,04
|
247,04
|
| 23/12/2024 |
49.022 |
-0,81%
|
243,99
|
240,98
|
244,20
|
243,78
|
| 20/12/2024 |
55.273 |
0,64%
|
241,80
|
238,375
|
249,375
|
245,77
|
| 19/12/2024 |
51.435 |
0,14%
|
247,78
|
240,76
|
245,79
|
243,86
|
| 18/12/2024 |
0 |
-3,48%
|
252,79
|
243,44
|
255,83
|
243,51
|
| 17/12/2024 |
73.541 |
-1,70%
|
254,72
|
251,88
|
256,55
|
252,30
|
| 16/12/2024 |
60.811 |
1,16%
|
254,72
|
252,85
|
257,39
|
256,67
|
| 13/12/2024 |
39.135 |
-0,48%
|
253,21
|
250,57
|
256,00
|
253,72
|
| 12/12/2024 |
49.544 |
-0,27%
|
256,345
|
253,18
|
256,89
|
254,95
|
| 11/12/2024 |
41.040 |
-0,43%
|
258,02
|
255,02
|
259,565
|
255,63
|
| 10/12/2024 |
77.630 |
-0,20%
|
257,62
|
254,44
|
258,185
|
256,74
|
| 09/12/2024 |
59.873 |
-0,83%
|
262,525
|
256,80
|
261,70
|
257,26
|
| 06/12/2024 |
44.562 |
-0,07%
|
259,59
|
256,03
|
262,98
|
258,98
|
| 05/12/2024 |
90.432 |
-2,34%
|
267,48
|
258,10
|
264,71
|
259,16
|
| 04/12/2024 |
51.809 |
0,01%
|
267,48
|
261,9752
|
267,18
|
265,37
|
| 03/12/2024 |
68.723 |
0,14%
|
259,98
|
262,465
|
265,41
|
265,35
|
