Asbury Automotive Group Inc (ABGUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
185.669 |
2,00%
|
262,50
|
257,41
|
266,84
|
265,02
|
| 29/11/2024 |
33.205 |
-4,77%
|
261,79
|
247,62
|
265,54
|
259,83
|
| 28/11/2024 |
88.734 |
-1,40%
|
266,05
|
259,71
|
267,04
|
260,03
|
| 27/11/2024 |
86.571 |
-1,40%
|
261,345
|
258,425
|
269,21
|
259,88
|
| 26/11/2024 |
66.717 |
-1,16%
|
263,01
|
258,425
|
276,575
|
263,72
|
| 25/11/2024 |
111.406 |
2,11%
|
262,71
|
262,71
|
276,575
|
266,82
|
| 22/11/2024 |
86.557 |
1,22%
|
253,425
|
252,78
|
265,335
|
261,30
|
| 21/11/2024 |
51.410 |
3,07%
|
249,83
|
246,935
|
259,405
|
258,16
|
| 20/11/2024 |
60.972 |
0,00%
|
252,00
|
246,831
|
253,43
|
250,48
|
| 19/11/2024 |
50.438 |
-2,12%
|
255,90
|
249,80
|
260,00
|
250,47
|
| 18/11/2024 |
31.145 |
-0,88%
|
258,51
|
255,90
|
261,00
|
255,90
|
| 15/11/2024 |
49.132 |
-1,32%
|
263,40
|
255,87
|
267,92
|
258,18
|
| 14/11/2024 |
54.569 |
-1,20%
|
261,77
|
260,12
|
267,92
|
261,62
|
| 13/11/2024 |
75.785 |
2,37%
|
262,52
|
256,02
|
266,515
|
264,79
|
| 12/11/2024 |
68.489 |
-2,67%
|
264,37
|
256,02
|
266,175
|
258,66
|
| 11/11/2024 |
86.705 |
2,00%
|
262,72
|
261,90
|
266,2168
|
265,75
|
| 08/11/2024 |
73.553 |
0,22%
|
259,31
|
256,37
|
264,49
|
260,45
|
| 07/11/2024 |
90.540 |
0,26%
|
255,00
|
255,09
|
262,875
|
259,88
|
| 06/11/2024 |
184.886 |
7,09%
|
236,435
|
235,60
|
263,71
|
259,20
|
| 05/11/2024 |
77.005 |
%
|
236,435
|
235,60
|
242,70
|
242,04
|
| 04/11/2024 |
139.358 |
%
|
226,95
|
229,00
|
237,55
|
236,98
|
| 01/11/2024 |
58.075 |
%
|
230,12
|
227,04
|
232,87
|
227,98
|
| 31/10/2024 |
64.865 |
%
|
232,81
|
228,05
|
234,55
|
227,84
|
| 30/10/2024 |
200.920 |
%
|
228,87
|
223,17
|
233,115
|
231,42
|
| 29/10/2024 |
185.912 |
%
|
222,58
|
223,17
|
233,115
|
231,42
|
| 28/10/2024 |
494.474 |
%
|
226,50
|
221,25
|
228,4491
|
225,58
|
| 25/10/2024 |
222.684 |
%
|
226,50
|
224,23
|
231,31
|
225,14
|
| 24/10/2024 |
143.462 |
%
|
228,14
|
224,23
|
231,31
|
225,14
|
| 23/10/2024 |
52.935 |
%
|
229,54
|
225,955
|
229,545
|
225,90
|
| 22/10/2024 |
52.432 |
%
|
229,54
|
225,955
|
229,545
|
225,90
|
| 21/10/2024 |
94.248 |
%
|
233,92
|
229,77
|
236,05
|
229,97
|
| 18/10/2024 |
36.126 |
%
|
237,55
|
233,86
|
235,45
|
234,65
|
| 17/10/2024 |
46.866 |
%
|
228,43
|
231,555
|
235,54
|
235,28
|
| 16/10/2024 |
48.614 |
%
|
228,43
|
228,78
|
237,055
|
234,99
|
| 15/10/2024 |
54.686 |
%
|
227,61
|
225,53
|
232,12
|
225,83
|
| 14/10/2024 |
30.328 |
%
|
221,72
|
221,805
|
226,0486
|
225,65
|
| 11/10/2024 |
205.773 |
%
|
223,26
|
221,745
|
224,40
|
223,13
|
| 10/10/2024 |
66.300 |
%
|
220,69
|
219,50
|
223,0599
|
221,83
|
| 09/10/2024 |
84.680 |
%
|
225,75
|
223,48
|
228,63
|
223,61
|
| 08/10/2024 |
56.785 |
%
|
228,52
|
224,39
|
230,67
|
228,28
|
| 07/10/2024 |
47.592 |
%
|
229,90
|
225,95
|
229,90
|
229,01
|
| 04/10/2024 |
68.611 |
%
|
225,93
|
228,46
|
232,43
|
231,82
|
| 03/10/2024 |
38.117 |
%
|
225,93
|
221,96
|
224,94
|
223,51
|
| 02/10/2024 |
49.782 |
%
|
231,20
|
228,66
|
235,315
|
228,65
|
| 01/10/2024 |
83.701 |
%
|
242,705
|
230,30
|
233,415
|
233,36
|
| 30/09/2024 |
80.186 |
%
|
241,90
|
236,33
|
242,92
|
238,59
|
| 27/09/2024 |
92.024 |
%
|
241,90
|
239,92
|
246,795
|
244,35
|
| 26/09/2024 |
82.961 |
%
|
230,05
|
234,015
|
240,91
|
238,21
|
| 25/09/2024 |
279.836 |
%
|
230,05
|
231,29
|
238,85
|
231,70
|
| 24/09/2024 |
105.857 |
%
|
230,05
|
225,11
|
229,07
|
227,95
|
| 23/09/2024 |
105.161 |
%
|
226,61
|
225,11
|
229,07
|
227,95
|
| 20/09/2024 |
161.132 |
%
|
226,61
|
222,905
|
225,39
|
224,95
|
| 19/09/2024 |
117.597 |
%
|
226,61
|
221,925
|
227,56
|
227,34
|
| 18/09/2024 |
116.837 |
%
|
222,81
|
218,47
|
228,085
|
219,95
|
| 17/09/2024 |
81.348 |
%
|
222,89
|
219,67
|
224,655
|
219,81
|
| 16/09/2024 |
66.789 |
%
|
218,10
|
219,71
|
224,655
|
219,81
|
| 13/09/2024 |
129.456 |
%
|
218,10
|
212,55
|
223,195
|
221,70
|
| 12/09/2024 |
191.390 |
%
|
215,60
|
211,45
|
216,48
|
214,52
|
| 11/09/2024 |
158.767 |
%
|
215,94
|
208,54
|
223,28
|
216,53
|
| 10/09/2024 |
157.134 |
%
|
222,04
|
208,54
|
224,96
|
216,53
|
| 09/09/2024 |
132.889 |
%
|
221,56
|
220,425
|
224,92
|
223,21
|
| 06/09/2024 |
81.733 |
%
|
230,515
|
221,94
|
232,235
|
221,89
|
| 05/09/2024 |
313.660 |
%
|
236,55
|
233,82
|
237,535
|
232,77
|
| 04/09/2024 |
286.094 |
%
|
236,20
|
237,78
|
245,64
|
237,74
|
| 03/09/2024 |
94.477 |
%
|
245,16
|
238,08
|
245,60
|
237,78
|
| 30/08/2024 |
199.346 |
%
|
241,97
|
240,86
|
248,225
|
245,64
|
| 29/08/2024 |
93.895 |
%
|
241,26
|
239,47
|
242,70
|
242,20
|
| 28/08/2024 |
49.571 |
%
|
240,20
|
239,905
|
243,495
|
240,36
|
| 27/08/2024 |
88.074 |
%
|
243,70
|
243,06
|
245,948
|
244,06
|
| 26/08/2024 |
87.625 |
%
|
243,70
|
243,06
|
245,948
|
244,06
|
| 23/08/2024 |
41.708 |
%
|
234,05
|
229,79
|
234,65
|
230,40
|
| 22/08/2024 |
36.529 |
%
|
229,84
|
229,79
|
234,65
|
230,89
|
| 21/08/2024 |
71.071 |
%
|
229,84
|
229,6725
|
235,59
|
235,04
|
| 20/08/2024 |
40.932 |
%
|
229,07
|
228,66
|
231,17
|
230,03
|
| 19/08/2024 |
40.347 |
%
|
231,21
|
228,66
|
231,17
|
230,03
|
| 16/08/2024 |
78.034 |
%
|
231,46
|
230,04
|
235,88
|
220,40
|
| 15/08/2024 |
56.675 |
%
|
227,98
|
223,19
|
228,225
|
223,21
|
| 14/08/2024 |
40.714 |
%
|
229,81
|
225,69
|
230,665
|
229,85
|
| 13/08/2024 |
47.739 |
%
|
229,81
|
226,05
|
231,22
|
226,55
|
| 12/08/2024 |
45.941 |
%
|
232,23
|
226,05
|
231,22
|
226,55
|
| 09/08/2024 |
44.411 |
%
|
235,23
|
230,7388
|
234,71
|
234,30
|
| 08/08/2024 |
49.818 |
%
|
231,50
|
227,245
|
238,22
|
227,23
|
| 07/08/2024 |
68.486 |
%
|
235,21
|
226,23
|
235,83
|
232,70
|
| 06/08/2024 |
67.882 |
%
|
229,99
|
226,23
|
235,83
|
232,70
|
| 05/08/2024 |
139.572 |
%
|
221,84
|
220,765
|
235,25
|
230,17
|
| 02/08/2024 |
104.930 |
%
|
242,00
|
259,47
|
273,58
|
263,43
|
| 01/08/2024 |
104.452 |
%
|
271,60
|
259,47
|
273,58
|
263,43
|
| 31/07/2024 |
244.104 |
%
|
256,52
|
255,65
|
276,74
|
269,22
|
| 30/07/2024 |
58.417 |
%
|
255,58
|
254,68
|
258,68
|
257,19
|
| 29/07/2024 |
33.840 |
%
|
255,41
|
253,95
|
257,14
|
255,60
|
| 26/07/2024 |
63.885 |
%
|
250,85
|
245,095
|
253,15
|
248,91
|
| 25/07/2024 |
58.645 |
%
|
244,70
|
245,095
|
253,15
|
249,45
|
| 24/07/2024 |
77.846 |
%
|
247,29
|
245,74
|
251,38
|
247,38
|
| 23/07/2024 |
75.045 |
%
|
248,97
|
245,74
|
251,38
|
247,38
|
| 22/07/2024 |
61.423 |
%
|
246,725
|
244,06
|
251,99
|
251,93
|
| 19/07/2024 |
89.239 |
%
|
250,98
|
250,492
|
258,59
|
250,91
|
| 18/07/2024 |
77.125 |
%
|
254,29
|
250,492
|
258,59
|
250,91
|
| 17/07/2024 |
130.971 |
%
|
254,85
|
252,94
|
259,67
|
258,49
|
| 16/07/2024 |
114.723 |
%
|
254,85
|
252,94
|
259,67
|
259,62
|
| 15/07/2024 |
107.795 |
%
|
246,52
|
245,76
|
255,32
|
249,61
|
