Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	67.989	-2,17%	205,66	203,82	206,15	204,23
18/05/2023	45.608	1,50%	205,42	204,41	208,965	208,76
17/05/2023	83.583	4,12%	200,05	196,59	207,275	205,67
16/05/2023	96.265	-2,24%	197,96	195,50	201,42	197,53
15/05/2023	79.309	1,30%	200,79	196,41	204,45	202,06
12/05/2023	91.000	-2,03%	205,45	198,25	205,47	199,47
11/05/2023	69.624	-0,28%	203,51	201,40	205,35	203,61
10/05/2023	68.048	1,04%	206,25	203,14	208,47	204,18
09/05/2023	64.811	0,09%	199,33	199,31	205,06	202,07
08/05/2023	95.246	2,51%	199,49	196,77	204,73	201,88
05/05/2023	76.054	3,97%	192,52	192,935	198,56	196,93
04/05/2023	75.641	-1,26%	190,295	186,72	191,23	189,41
03/05/2023	107.545	-2,17%	197,11	190,845	198,50	191,82
02/05/2023	99.557	-1,14%	197,37	190,15	196,77	196,07
01/05/2023	96.762	2,52%	194,81	194,60	200,615	198,33
28/04/2023	63.734	0,14%	192,13	191,61	197,27	193,46
27/04/2023	91.683	3,85%	185,57	184,81	194,18	193,19
26/04/2023	158.392	-0,86%	206,34	184,795	193,87	186,03
25/04/2023	271.838	-9,30%	206,34	186,53	205,00	187,64
24/04/2023	201.462	1,44%	204,00	204,01	209,03	206,87
21/04/2023	71.705	-0,46%	202,82	201,00	204,39	203,93
20/04/2023	96.575	-0,69%	204,425	201,98	207,33	204,88
19/04/2023	79.998	-0,86%	203,48	200,88	208,01	206,30
18/04/2023	108.866	1,69%	206,20	205,2503	210,76	208,08
17/04/2023	71.217	-1,75%	208,26	200,96	209,705	204,63
14/04/2023	71.334	1,46%	206,77	205,15	210,07	208,27
13/04/2023	72.873	0,74%	204,50	202,91	207,36	205,27
12/04/2023	102.282	-0,77%	208,05	200,21	207,945	203,77
11/04/2023	127.522	4,53%	200,29	199,37	206,00	205,36
10/04/2023	64.251	1,51%	192,61	191,56	200,195	196,46
06/04/2023	62.302	-0,58%	194,85	193,24	197,565	193,54
05/04/2023	99.576	-4,32%	201,00	192,515	201,00	194,67
04/04/2023	125.330	-3,11%	210,47	200,73	211,415	203,46
03/04/2023	78.373	-0,01%	209,50	206,305	211,31	209,98
31/03/2023	75.107	1,72%	209,97	208,43	210,7774	210,00
30/03/2023	99.349	3,41%	203,32	201,58	207,86	206,46
29/03/2023	143.930	0,13%	199,74	196,92	200,07	199,65
28/03/2023	83.054	0,43%	200,31	196,32	201,41	199,39
27/03/2023	70.240	0,09%	198,89	197,89	200,76	198,54
24/03/2023	64.382	0,20%	197,00	191,09	198,92	198,36
23/03/2023	99.919	-0,40%	198,81	195,00	202,22	197,96
22/03/2023	77.857	-2,69%	204,36	198,91	206,39	198,76
21/03/2023	92.842	2,00%	202,48	203,30	210,29	204,25
20/03/2023	86.241	2,14%	198,99	197,49	205,89	200,24
17/03/2023	198.372	-3,40%	199,35	190,79	199,99	196,04
16/03/2023	174.737	1,83%	195,09	193,88	203,13	202,94
15/03/2023	144.982	-1,15%	195,53	189,065	199,29	199,29
14/03/2023	187.686	-2,83%	209,75	199,22	215,00	201,60
13/03/2023	305.321	-7,89%	221,30	207,21	219,55	207,47
10/03/2023	133.821	-4,05%	232,44	223,365	231,62	225,24
09/03/2023	138.919	0,02%	232,95	231,81	237,42	234,74
08/03/2023	80.341	-0,33%	235,37	234,34	239,915	234,70
07/03/2023	81.852	0,02%	234,13	234,80	240,95	235,48
06/03/2023	146.325	-1,08%	237,56	233,095	240,50	235,44
03/03/2023	213.982	2,26%	232,72	233,81	241,30	238,02
02/03/2023	50.124	-0,04%	232,70	229,46	233,95	232,75
01/03/2023	76.343	2,53%	224,25	225,50	232,99	232,85
28/02/2023	93.889	0,04%	225,73	226,62	230,70	227,10
27/02/2023	84.970	2,60%	224,97	223,6547	227,08	227,00
24/02/2023	128.630	-3,55%	227,45	219,255	225,09	221,24
23/02/2023	78.634	0,18%	229,01	225,80	230,95	229,39
22/02/2023	109.220	2,55%	224,80	226,9501	231,68	228,98
21/02/2023	100.815	-7,55%	238,79	222,02	240,16	223,29
20/02/2023	234.580	3,43%	235,93	232,705	242,93	241,52
17/02/2023	234.580	3,43%	235,93	232,705	242,93	241,52
16/02/2023	93.451	-0,26%	229,99	226,60	235,28	233,51
15/02/2023	117.674	0,40%	229,955	227,57	234,40	234,12
14/02/2023	88.631	0,41%	230,52	230,2098	234,98	233,19
13/02/2023	60.424	0,32%	230,98	229,25	232,64	232,24
10/02/2023	65.373	0,03%	228,49	227,24	233,18	231,51
09/02/2023	76.890	-0,37%	235,83	230,41	235,885	231,45
08/02/2023	79.918	-1,53%	235,56	232,15	237,06	232,32
07/02/2023	147.494	-0,03%	234,53	229,095	235,989	235,92
06/02/2023	142.238	-2,93%	243,00	234,6137	244,155	236,00
03/02/2023	216.778	0,68%	237,72	237,71	251,76	243,35
02/02/2023	628.396	4,35%	237,48	234,6701	253,67	241,71
01/02/2023	161.534	5,29%	219,37	220,175	234,005	231,64
31/01/2023	161.833	2,72%	216,81	215,89	223,285	220,00
30/01/2023	116.103	-0,31%	213,65	213,55	219,905	214,18
27/01/2023	223.718	7,08%	203,08	201,98	217,31	214,84
26/01/2023	199.195	3,61%	194,98	195,26	202,72	200,63
25/01/2023	69.579	2,43%	188,64	186,91	194,48	193,64
24/01/2023	42.102	-1,46%	189,455	188,68	191,86	189,04
23/01/2023	37.194	0,99%	190,48	188,85	192,24	191,84
20/01/2023	33.093	3,22%	184,10	184,925	190,02	189,96
19/01/2023	52.711	-0,16%	180,83	178,87	183,91	184,04
18/01/2023	52.055	-0,99%	186,75	184,17	191,4599	184,34
17/01/2023	63.901	-1,51%	185,44	184,91	188,81	186,19
16/01/2023	64.536	-2,32%	189,98	185,89	191,4792	189,05
13/01/2023	64.536	-2,32%	189,98	185,89	191,4792	189,05
12/01/2023	77.998	0,82%	192,48	188,37	194,405	193,54
11/01/2023	50.532	1,37%	190,99	190,23	195,23	191,97
10/01/2023	92.592	2,78%	184,365	184,32	189,46	189,37
09/01/2023	57.411	0,01%	185,90	183,30	187,93	184,24
06/01/2023	66.084	2,21%	182,95	181,19	185,22	184,23
05/01/2023	53.252	0,50%	178,30	175,42	181,51	180,24
04/01/2023	66.081	2,89%	177,73	178,015	180,46	179,34
03/01/2023	98.908	-2,76%	181,25	174,21	182,89	174,30
02/01/2023	140.959	2,43%	173,11	174,09	181,26	179,25
30/12/2022	140.959	2,43%	173,11	174,09	181,26	179,25