Asbury Automotive Group Inc (ABGUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	61.254	2,97%	172,10	170,045	176,50	175,00
28/12/2022	60.454	-1,47%	172,62	169,42	174,38	169,96
27/12/2022	98.646	2,07%	169,98	169,22	173,75	172,50
23/12/2022	41.757	1,83%	166,37	165,99	169,99	169,32
22/12/2022	142.720	0,66%	159,47	157,59	166,425	166,27
21/12/2022	97.692	4,08%	161,20	159,41	167,78	165,18
20/12/2022	99.619	-1,95%	159,91	157,53	164,24	158,71
19/12/2022	109.211	-3,13%	167,10	161,21	168,74	161,87
16/12/2022	107.682	-1,91%	169,16	165,9429	169,515	167,10
15/12/2022	120.802	-3,97%	175,13	169,45	176,96	170,36
14/12/2022	79.912	0,93%	175,57	175,07	180,5701	177,41
13/12/2022	134.896	-2,23%	183,965	174,74	186,15	175,77
12/12/2022	100.802	-0,77%	180,86	179,025	182,6494	179,78
09/12/2022	58.450	-0,20%	179,43	179,38	182,80	181,18
08/12/2022	39.545	1,44%	180,00	179,41	181,73	181,54
07/12/2022	51.290	-0,82%	178,89	178,83	183,07	178,96
06/12/2022	253.908	2,20%	177,46	176,465	181,408	180,44
05/12/2022	290.830	-3,54%	180,62	175,581	180,815	176,55
02/12/2022	262.498	0,32%	180,69	180,695	184,825	183,32
01/12/2022	226.025	-2,60%	187,61	181,25	189,66	182,74
30/11/2022	407.582	3,04%	181,21	180,125	189,97	187,62
29/11/2022	246.876	0,91%	180,52	180,32	184,66	182,09
28/11/2022	208.718	-0,63%	181,67	179,055	181,8221	180,41
25/11/2022	77.884	-0,19%	180,51	181,12	183,30	181,56
24/11/2022	116.039	1,16%	180,56	179,31	182,07	181,90
23/11/2022	116.039	1,16%	180,56	179,31	182,07	181,90
22/11/2022	279.918	0,18%	180,56	179,58	183,20	179,82
21/11/2022	365.676	0,63%	178,27	176,755	181,465	179,49
18/11/2022	344.451	-0,58%	181,40	172,35	181,985	178,36
17/11/2022	259.038	1,82%	174,50	173,93	179,795	179,40
16/11/2022	224.629	-2,26%	180,00	174,50	178,49	176,19
15/11/2022	358.806	0,68%	178,68	179,00	189,62	180,17
14/11/2022	82.585	-1,15%	178,68	178,82	184,74	178,96
11/11/2022	91.896	2,99%	177,31	175,6025	181,88	181,05
10/11/2022	99.724	10,19%	167,68	166,41	178,64	175,80
09/11/2022	51.808	-3,35%	162,63	159,27	165,334	159,51
08/11/2022	84.659	3,38%	160,08	160,90	165,51	165,03
07/11/2022	75.310	3,73%	153,99	153,705	160,99	159,62
04/11/2022	72.507	-1,34%	158,72	150,73	158,41	153,77
03/11/2022	62.573	0,34%	152,58	151,555	158,96	155,86
02/11/2022	112.833	-7,40%	166,59	155,06	165,49	155,34
01/11/2022	116.525	6,34%	159,25	158,86	168,90	167,75
31/10/2022	136.662	0,52%	150,12	155,80	159,595	157,75
28/10/2022	111.366	-0,39%	150,12	149,38	160,79	157,34
27/10/2022	81.244	2,16%	150,12	153,825	163,99	157,95
26/10/2022	94.814	0,30%	155,00	152,30	159,83	154,61
25/10/2022	149.509	3,99%	143,22	148,575	155,00	154,15
24/10/2022	118.966	3,56%	143,22	143,28	148,93	148,24
21/10/2022	80.871	1,45%	141,62	138,88	144,39	143,105
20/10/2022	119.894	-4,29%	146,52	139,60	148,695	141,15
19/10/2022	94.816	-7,25%	158,44	145,2249	159,10	147,48
18/10/2022	87.412	1,40%	161,61	159,03	163,74	159,10
17/10/2022	120.662	1,60%	159,42	154,71	159,4002	156,90
14/10/2022	39.318	-2,81%	161,71	153,57	159,82	154,43
13/10/2022	44.324	1,79%	153,51	152,6759	160,38	158,89
12/10/2022	52.106	-0,91%	157,48	155,245	159,60	156,10
11/10/2022	76.100	1,48%	155,115	153,11	159,975	157,53
10/10/2022	59.311	0,39%	162,36	152,68	162,36	155,23
07/10/2022	70.062	1,28%	152,41	151,03	155,16	154,63
06/10/2022	146.499	-3,26%	156,14	151,53	158,95	152,89
05/10/2022	82.609	-1,69%	157,69	154,14	159,67	158,04
04/10/2022	99.892	2,87%	159,395	156,855	161,58	160,76
03/10/2022	117.712	3,42%	151,10	151,10	162,00	156,27
30/09/2022	119.635	2,79%	147,00	144,1323	153,715	151,101
29/09/2022	513.474	-6,81%	149,00	140,79	148,56	146,80
28/09/2022	75.039	3,84%	152,75	152,75	158,885	157,53
27/09/2022	81.342	0,62%	152,86	150,0272	152,80	151,71
26/09/2022	145.820	2,09%	147,71	148,12	152,35	150,77
23/09/2022	77.480	-0,82%	146,61	143,28	148,29	147,68
22/09/2022	97.510	-0,91%	150,64	147,385	151,99	148,90
21/09/2022	57.187	-1,85%	154,33	150,12	156,24	150,27
20/09/2022	70.008	-3,58%	157,55	150,24	155,83	153,10
19/09/2022	60.257	1,24%	158,34	156,33	160,68	158,79
16/09/2022	56.591	-1,48%	157,22	154,975	160,075	156,84
15/09/2022	76.775	-1,12%	160,86	157,68	163,4827	159,19
14/09/2022	101.001	-0,07%	161,00	153,165	163,00	161,00
13/09/2022	117.463	-7,50%	167,24	159,03	168,32	161,12
12/09/2022	60.464	2,05%	172,79	171,7107	175,73	174,19
09/09/2022	50.124	1,49%	164,53	165,7162	171,80	170,69
08/09/2022	58.052	-1,08%	164,53	163,785	169,475	168,19
07/09/2022	58.920	2,99%	164,53	162,65	170,74	170,03
06/09/2022	74.945	-3,51%	171,01	164,5486	171,34	165,09
05/09/2022	49.948	-1,45%	175,00	170,10	176,34	171,10
02/09/2022	49.948	-1,45%	175,00	170,10	176,34	171,10
01/09/2022	87.320	-0,50%	171,95	167,62	173,68	173,61
31/08/2022	67.057	-3,30%	179,50	173,98	181,32	174,48
30/08/2022	34.820	-2,08%	182,73	180,06	185,00	180,43
29/08/2022	32.718	-0,01%	181,10	180,655	185,3514	184,27
26/08/2022	51.891	-2,32%	189,95	183,63	191,94	184,28
25/08/2022	43.305	3,49%	181,715	182,05	189,14	188,66
24/08/2022	45.416	0,24%	181,06	178,66	183,80	182,28
23/08/2022	39.653	0,23%	184,87	181,17	184,805	181,84
22/08/2022	55.722	-2,54%	186,19	180,31	184,2059	181,43
19/08/2022	33.739	-1,21%	186,19	184,07	186,65	186,15
18/08/2022	46.026	-0,45%	189,95	185,92	190,085	188,42
17/08/2022	83.356	-4,68%	197,08	188,55	197,86	189,28
16/08/2022	169.660	6,67%	187,73	186,91	203,87	198,43
15/08/2022	75.441	0,66%	180,31	182,535	186,34	186,03
12/08/2022	48.863	1,46%	180,31	180,49	184,93	184,81
11/08/2022	81.445	-0,38%	183,63	180,885	186,24	182,15