AutoNation Inc (ANUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
189.924 |
0,58%
|
177,51
|
177,15
|
181,05
|
179,92
|
| 29/11/2024 |
77.943 |
-2,47%
|
180,69
|
170,95
|
182,435
|
178,89
|
| 27/11/2024 |
160.816 |
-0,25%
|
177,01
|
170,95
|
182,435
|
179,22
|
| 26/11/2024 |
415.056 |
0,05%
|
179,00
|
173,55
|
182,74
|
179,66
|
| 25/11/2024 |
969.958 |
4,13%
|
171,71
|
171,71
|
182,74
|
179,58
|
| 22/11/2024 |
133.376 |
1,42%
|
167,57
|
166,28
|
173,32
|
172,46
|
| 21/11/2024 |
178.273 |
3,15%
|
164,35
|
163,3515
|
171,58
|
170,05
|
| 20/11/2024 |
223.742 |
0,01%
|
162,965
|
161,62
|
165,461
|
164,85
|
| 19/11/2024 |
131.419 |
0,34%
|
165,16
|
161,62
|
167,535
|
164,83
|
| 18/11/2024 |
143.821 |
-0,32%
|
165,51
|
164,16
|
167,5621
|
164,27
|
| 15/11/2024 |
101.907 |
-1,30%
|
167,88
|
164,11
|
169,165
|
164,80
|
| 14/11/2024 |
128.699 |
-0,05%
|
166,51
|
165,47
|
169,165
|
166,97
|
| 13/11/2024 |
123.957 |
1,26%
|
166,38
|
164,74
|
167,75
|
167,06
|
| 12/11/2024 |
180.086 |
-1,82%
|
166,46
|
164,745
|
170,10
|
164,98
|
| 11/11/2024 |
266.358 |
2,22%
|
165,51
|
165,45
|
170,10
|
168,04
|
| 08/11/2024 |
312.600 |
-1,56%
|
169,04
|
163,82
|
169,33
|
164,39
|
| 07/11/2024 |
226.356 |
-1,18%
|
167,045
|
165,79
|
170,22
|
167,00
|
| 06/11/2024 |
503.271 |
4,88%
|
159,19
|
158,11
|
170,22
|
168,99
|
| 05/11/2024 |
138.888 |
%
|
159,19
|
158,11
|
161,425
|
161,13
|
| 04/11/2024 |
237.746 |
%
|
156,62
|
155,495
|
162,51
|
159,34
|
| 01/11/2024 |
214.019 |
%
|
156,64
|
155,42
|
159,37
|
156,25
|
| 31/10/2024 |
195.134 |
%
|
159,05
|
155,17
|
160,205
|
155,47
|
| 30/10/2024 |
281.846 |
%
|
156,65
|
157,15
|
161,77
|
159,14
|
| 29/10/2024 |
289.959 |
%
|
155,91
|
154,87
|
158,26
|
157,21
|
| 28/10/2024 |
422.484 |
%
|
156,36
|
155,50
|
159,56
|
158,03
|
| 25/10/2024 |
782.147 |
%
|
157,77
|
151,34
|
162,02
|
155,83
|
| 24/10/2024 |
439.684 |
%
|
163,88
|
161,265
|
164,055
|
163,20
|
| 23/10/2024 |
322.163 |
%
|
161,55
|
160,95
|
163,97
|
162,00
|
| 22/10/2024 |
180.731 |
%
|
162,74
|
161,45
|
163,99
|
161,76
|
| 21/10/2024 |
312.477 |
%
|
168,53
|
163,87
|
169,79
|
164,09
|
| 18/10/2024 |
155.576 |
%
|
169,31
|
167,40
|
169,73
|
169,14
|
| 17/10/2024 |
185.848 |
%
|
170,095
|
168,025
|
171,085
|
169,04
|
| 16/10/2024 |
264.709 |
%
|
168,10
|
166,93
|
171,2799
|
169,97
|
| 15/10/2024 |
253.189 |
%
|
167,27
|
166,43
|
170,70
|
166,56
|
| 14/10/2024 |
308.363 |
%
|
165,03
|
163,98
|
168,50
|
167,27
|
| 11/10/2024 |
316.658 |
%
|
163,28
|
160,74
|
165,13
|
163,53
|
| 10/10/2024 |
310.547 |
%
|
161,825
|
160,74
|
165,13
|
163,54
|
| 09/10/2024 |
306.265 |
%
|
162,88
|
159,50
|
164,575
|
163,11
|
| 08/10/2024 |
188.993 |
%
|
166,11
|
163,445
|
166,83
|
164,75
|
| 04/10/2024 |
155.524 |
%
|
173,00
|
169,01
|
171,84
|
176,71
|
| 03/10/2024 |
155.256 |
%
|
172,005
|
169,01
|
171,84
|
169,49
|
| 02/10/2024 |
307.876 |
%
|
177,13
|
172,76
|
177,86
|
173,56
|
| 01/10/2024 |
129.699 |
%
|
178,07
|
177,14
|
181,89
|
179,95
|
| 30/09/2024 |
127.047 |
%
|
181,40
|
177,14
|
181,89
|
178,92
|
| 27/09/2024 |
209.369 |
%
|
180,40
|
178,79
|
182,83
|
182,61
|
| 26/09/2024 |
124.667 |
%
|
174,99
|
173,655
|
179,21
|
178,02
|
| 25/09/2024 |
185.153 |
%
|
182,09
|
174,72
|
182,00
|
175,00
|
| 24/09/2024 |
222.591 |
%
|
178,33
|
173,06
|
180,00
|
178,50
|
| 23/09/2024 |
169.148 |
%
|
174,34
|
173,06
|
177,22
|
176,92
|
| 20/09/2024 |
195.357 |
%
|
177,52
|
174,4794
|
178,28
|
178,33
|
| 19/09/2024 |
194.864 |
%
|
176,00
|
174,4794
|
178,12
|
178,33
|
| 18/09/2024 |
173.456 |
%
|
170,55
|
167,68
|
170,81
|
168,05
|
| 17/09/2024 |
119.978 |
%
|
168,55
|
165,705
|
170,02
|
167,10
|
| 16/09/2024 |
119.545 |
%
|
163,93
|
165,705
|
170,02
|
167,10
|
| 13/09/2024 |
129.776 |
%
|
163,93
|
158,24
|
162,52
|
160,95
|
| 12/09/2024 |
118.851 |
%
|
160,14
|
158,24
|
162,52
|
160,95
|
| 11/09/2024 |
137.145 |
%
|
158,80
|
155,52
|
157,6201
|
158,67
|
| 10/09/2024 |
192.078 |
%
|
162,11
|
160,04
|
164,79
|
163,88
|
| 09/09/2024 |
184.011 |
%
|
162,31
|
160,04
|
164,79
|
163,88
|
| 06/09/2024 |
144.468 |
%
|
165,16
|
165,50
|
168,88
|
160,00
|
| 05/09/2024 |
170.001 |
%
|
170,73
|
168,07
|
170,83
|
160,31
|
| 04/09/2024 |
168.583 |
%
|
170,73
|
168,07
|
170,83
|
168,74
|
| 03/09/2024 |
99.480 |
%
|
175,04
|
171,51
|
177,03
|
171,83
|
| 30/08/2024 |
92.169 |
%
|
178,91
|
176,71
|
180,225
|
179,01
|
| 29/08/2024 |
81.356 |
%
|
178,70
|
177,65
|
179,775
|
177,87
|
| 28/08/2024 |
80.444 |
%
|
178,70
|
177,65
|
179,775
|
177,87
|
| 27/08/2024 |
286.164 |
%
|
180,95
|
180,625
|
183,74
|
182,36
|
| 26/08/2024 |
262.222 |
%
|
180,625
|
180,625
|
183,74
|
182,36
|
| 23/08/2024 |
122.261 |
%
|
175,01
|
174,305
|
182,27
|
180,43
|
| 22/08/2024 |
93.219 |
%
|
175,16
|
175,20
|
177,78
|
176,39
|
| 21/08/2024 |
93.072 |
%
|
175,16
|
175,20
|
177,78
|
176,39
|
| 20/08/2024 |
71.222 |
%
|
173,93
|
173,15
|
175,25
|
174,08
|
| 19/08/2024 |
71.186 |
%
|
175,00
|
173,15
|
175,25
|
174,08
|
| 16/08/2024 |
70.950 |
%
|
172,845
|
173,53
|
176,93
|
175,09
|
| 15/08/2024 |
135.395 |
%
|
172,70
|
168,10
|
172,565
|
177,91
|
| 14/08/2024 |
103.731 |
%
|
172,70
|
167,395
|
172,07
|
171,40
|
| 13/08/2024 |
125.268 |
%
|
168,55
|
166,75
|
171,10
|
167,14
|
| 12/08/2024 |
124.921 |
%
|
171,41
|
166,75
|
171,10
|
167,14
|
| 09/08/2024 |
119.100 |
%
|
171,03
|
166,10
|
170,55
|
170,32
|
| 08/08/2024 |
210.193 |
%
|
166,50
|
164,06
|
172,584
|
164,32
|
| 07/08/2024 |
151.693 |
%
|
167,93
|
165,055
|
170,60
|
166,00
|
| 06/08/2024 |
151.597 |
%
|
165,71
|
165,055
|
170,60
|
166,66
|
| 05/08/2024 |
326.626 |
%
|
161,66
|
159,69
|
169,46
|
165,00
|
| 02/08/2024 |
332.077 |
%
|
191,16
|
168,62
|
193,61
|
170,74
|
| 01/08/2024 |
235.001 |
%
|
191,16
|
181,08
|
193,61
|
183,95
|
| 31/07/2024 |
514.928 |
%
|
180,96
|
180,06
|
197,18
|
190,72
|
| 30/07/2024 |
227.557 |
%
|
177,38
|
176,785
|
180,195
|
179,41
|
| 29/07/2024 |
99.500 |
%
|
178,09
|
177,535
|
179,92
|
178,07
|
| 26/07/2024 |
135.375 |
%
|
175,94
|
171,95
|
176,375
|
174,845
|
| 25/07/2024 |
134.255 |
%
|
172,96
|
171,95
|
176,375
|
174,96
|
| 24/07/2024 |
229.476 |
%
|
172,07
|
170,81
|
173,77
|
167,48
|
| 23/07/2024 |
156.637 |
%
|
172,07
|
171,79
|
174,14
|
172,29
|
| 22/07/2024 |
137.373 |
%
|
174,05
|
171,79
|
174,14
|
173,13
|
| 19/07/2024 |
157.188 |
%
|
175,17
|
172,39
|
176,36
|
173,80
|
| 18/07/2024 |
180.833 |
%
|
179,45
|
177,51
|
182,355
|
179,95
|
| 17/07/2024 |
261.766 |
%
|
176,66
|
176,35
|
182,39
|
174,00
|
| 16/07/2024 |
260.590 |
%
|
171,03
|
177,06
|
182,39
|
181,50
|
| 15/07/2024 |
345.402 |
%
|
171,03
|
169,61
|
176,98
|
173,92
|
| 12/07/2024 |
235.711 |
%
|
164,50
|
164,0001
|
173,02
|
170,48
|
| 11/07/2024 |
156.217 |
%
|
164,50
|
156,48
|
160,769
|
160,69
|
