Group 1 Automotive Inc (GPI)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
64.919 |
0,00%
|
296,86
|
295,975
|
300,31
|
297,28
|
28/06/2024 |
64.919 |
1,14%
|
296,86
|
295,975
|
300,31
|
297,28
|
27/06/2024 |
32.543 |
1,05%
|
290,51
|
290,51
|
294,63
|
293,92
|
26/06/2024 |
35.670 |
-0,90%
|
291,67
|
290,39
|
295,05
|
290,87
|
25/06/2024 |
29.994 |
-2,44%
|
299,57
|
293,30
|
299,57
|
293,50
|
24/06/2024 |
32.541 |
0,87%
|
300,00
|
300,00
|
304,52
|
300,85
|
21/06/2024 |
179.834 |
-0,36%
|
300,28
|
296,08
|
300,73
|
298,26
|
20/06/2024 |
43.448 |
-2,95%
|
305,56
|
298,28
|
307,21
|
299,33
|
19/06/2024 |
24.803 |
0,00%
|
308,30
|
308,14
|
311,08
|
308,44
|
18/06/2024 |
24.803 |
1,48%
|
308,30
|
308,14
|
311,08
|
308,44
|
17/06/2024 |
39.298 |
2,20%
|
305,32
|
302,63
|
310,49
|
310,64
|
14/06/2024 |
34.289 |
-1,74%
|
305,32
|
299,87
|
305,27
|
303,94
|
13/06/2024 |
33.946 |
-0,86%
|
307,13
|
305,20
|
310,99
|
309,32
|
12/06/2024 |
42.198 |
3,32%
|
310,81
|
312,57
|
317,65
|
312,01
|
11/06/2024 |
59.079 |
-0,05%
|
300,39
|
298,81
|
303,335
|
301,98
|
10/06/2024 |
70.409 |
-0,51%
|
300,39
|
298,29
|
304,48
|
302,14
|
07/06/2024 |
94.755 |
-1,87%
|
308,32
|
303,32
|
309,10
|
303,69
|
06/06/2024 |
78.794 |
1,17%
|
305,73
|
304,20
|
312,125
|
309,48
|
05/06/2024 |
39.628 |
-0,84%
|
308,96
|
306,211
|
310,88
|
305,87
|
04/06/2024 |
98.902 |
-1,42%
|
312,00
|
308,36
|
314,57
|
308,46
|
03/06/2024 |
89.995 |
0,77%
|
314,87
|
312,62
|
321,83
|
312,89
|
31/05/2024 |
41.664 |
1,06%
|
310,07
|
307,745
|
311,43
|
310,98
|
30/05/2024 |
54.504 |
1,02%
|
306,54
|
304,505
|
309,42
|
307,73
|
29/05/2024 |
64.651 |
-1,63%
|
307,56
|
303,01
|
307,80
|
304,62
|
28/05/2024 |
90.365 |
0,51%
|
307,37
|
307,645
|
313,35
|
309,66
|
27/05/2024 |
38.439 |
0,00%
|
306,29
|
304,50
|
308,08
|
308,08
|
24/05/2024 |
38.439 |
0,51%
|
306,29
|
304,50
|
308,08
|
308,08
|
23/05/2024 |
39.925 |
-0,77%
|
305,35
|
302,90
|
309,01
|
304,17
|
22/05/2024 |
48.543 |
-1,76%
|
310,24
|
306,08
|
313,4802
|
306,53
|
21/05/2024 |
33.900 |
0,17%
|
312,50
|
309,37
|
313,76
|
312,03
|
20/05/2024 |
45.975 |
-1,06%
|
314,79
|
312,07
|
317,28
|
311,50
|
17/05/2024 |
36.717 |
-0,99%
|
318,00
|
314,32
|
317,60
|
314,82
|
16/05/2024 |
66.925 |
-0,90%
|
319,08
|
316,99
|
320,25
|
317,96
|
15/05/2024 |
69.823 |
-0,38%
|
321,12
|
315,735
|
323,74
|
321,41
|
14/05/2024 |
93.374 |
3,03%
|
315,53
|
317,97
|
323,00
|
322,62
|
13/05/2024 |
72.503 |
3,83%
|
305,55
|
306,49
|
315,96
|
313,13
|
10/05/2024 |
44.976 |
-0,05%
|
300,21
|
299,19
|
303,94
|
301,57
|
09/05/2024 |
34.732 |
0,72%
|
298,97
|
299,42
|
303,40
|
301,71
|
08/05/2024 |
34.804 |
0,95%
|
293,90
|
295,00
|
299,32
|
299,55
|
07/05/2024 |
53.126 |
-1,20%
|
300,05
|
296,77
|
305,09
|
296,74
|
06/05/2024 |
40.680 |
1,80%
|
295,98
|
297,5244
|
301,10
|
300,34
|
03/05/2024 |
43.772 |
0,86%
|
298,97
|
293,12
|
298,97
|
295,04
|
02/05/2024 |
47.888 |
-0,40%
|
294,88
|
290,25
|
295,00
|
292,53
|
01/05/2024 |
43.366 |
-0,11%
|
295,05
|
291,225
|
297,99
|
293,71
|
30/04/2024 |
60.516 |
-1,86%
|
297,05
|
293,9606
|
297,25
|
294,02
|
29/04/2024 |
68.181 |
-0,26%
|
300,80
|
296,905
|
303,68
|
299,58
|
26/04/2024 |
77.789 |
-0,04%
|
301,24
|
299,61
|
306,379
|
300,35
|
25/04/2024 |
127.254 |
0,25%
|
295,11
|
287,76
|
300,98
|
300,46
|
24/04/2024 |
203.095 |
7,23%
|
281,38
|
284,9467
|
304,87
|
299,71
|
23/04/2024 |
174.407 |
4,13%
|
269,62
|
270,19
|
280,14
|
279,50
|
22/04/2024 |
99.760 |
1,09%
|
264,67
|
265,32
|
271,51
|
268,42
|
19/04/2024 |
38.167 |
0,90%
|
263,89
|
262,415
|
267,45
|
265,53
|
18/04/2024 |
60.748 |
-0,97%
|
268,13
|
262,46
|
269,04
|
263,16
|
17/04/2024 |
43.037 |
-1,45%
|
273,32
|
264,87
|
273,92
|
265,74
|
16/04/2024 |
34.840 |
0,65%
|
264,49
|
264,45
|
271,33
|
269,64
|
15/04/2024 |
72.304 |
-0,57%
|
275,01
|
266,965
|
280,00
|
267,91
|
12/04/2024 |
67.376 |
-0,42%
|
267,90
|
267,965
|
270,39
|
269,44
|
11/04/2024 |
71.673 |
-0,48%
|
270,53
|
265,63
|
271,12
|
270,57
|
10/04/2024 |
72.606 |
-3,51%
|
270,66
|
270,30
|
275,895
|
271,86
|
09/04/2024 |
26.304 |
1,11%
|
278,33
|
277,68
|
282,94
|
281,74
|
08/04/2024 |
27.585 |
0,67%
|
278,72
|
278,33
|
281,944
|
278,64
|
05/04/2024 |
28.747 |
0,29%
|
280,16
|
274,65
|
278,51
|
276,79
|
04/04/2024 |
59.463 |
-1,15%
|
280,16
|
274,79
|
281,2733
|
276,00
|
03/04/2024 |
34.929 |
-0,32%
|
277,95
|
277,455
|
281,77
|
279,21
|
02/04/2024 |
81.323 |
-3,24%
|
283,56
|
278,65
|
292,13
|
280,10
|
01/04/2024 |
50.567 |
-0,94%
|
291,325
|
287,925
|
292,13
|
289,48
|
28/03/2024 |
59.999 |
0,56%
|
290,61
|
291,46
|
294,43
|
292,23
|
27/03/2024 |
39.690 |
2,18%
|
287,05
|
286,715
|
290,56
|
290,61
|
26/03/2024 |
43.086 |
0,94%
|
282,15
|
281,2819
|
286,90
|
284,40
|
25/03/2024 |
35.997 |
-0,65%
|
286,77
|
280,51
|
284,75
|
281,76
|
22/03/2024 |
70.687 |
-0,94%
|
286,40
|
281,09
|
285,15
|
283,61
|
21/03/2024 |
55.697 |
2,95%
|
280,05
|
279,06
|
287,26
|
286,31
|
20/03/2024 |
75.855 |
4,46%
|
266,45
|
266,15
|
279,38
|
278,10
|
19/03/2024 |
37.065 |
0,70%
|
262,81
|
264,18
|
267,76
|
266,23
|
18/03/2024 |
48.214 |
-0,81%
|
267,25
|
263,93
|
268,755
|
264,39
|
15/03/2024 |
49.386 |
1,35%
|
263,12
|
263,00
|
267,76
|
266,54
|
14/03/2024 |
62.581 |
-1,24%
|
263,12
|
261,195
|
265,0327
|
262,98
|
13/03/2024 |
36.180 |
0,49%
|
266,72
|
264,56
|
268,525
|
266,27
|
12/03/2024 |
57.043 |
0,25%
|
263,91
|
262,23
|
266,17
|
264,96
|
11/03/2024 |
44.002 |
0,79%
|
261,56
|
260,01
|
264,30
|
264,31
|
08/03/2024 |
90.739 |
-1,17%
|
264,15
|
262,00
|
270,935
|
262,25
|
07/03/2024 |
68.782 |
1,43%
|
264,15
|
262,29
|
266,345
|
265,34
|
06/03/2024 |
60.562 |
-0,16%
|
262,03
|
260,025
|
263,565
|
261,61
|
05/03/2024 |
87.118 |
-0,27%
|
258,77
|
258,77
|
265,435
|
262,03
|
04/03/2024 |
78.126 |
-3,49%
|
267,95
|
262,15
|
274,12
|
262,74
|
01/03/2024 |
73.966 |
0,58%
|
267,95
|
266,53
|
272,11
|
272,23
|
29/02/2024 |
62.842 |
3,61%
|
263,86
|
265,95
|
271,27
|
270,65
|
28/02/2024 |
49.337 |
-1,56%
|
266,00
|
261,64
|
266,695
|
261,70
|
27/02/2024 |
49.217 |
0,70%
|
264,76
|
265,39
|
270,5156
|
265,84
|
26/02/2024 |
51.806 |
-0,42%
|
264,09
|
261,915
|
265,84
|
264,00
|
23/02/2024 |
25.755 |
0,23%
|
263,59
|
262,70
|
267,11
|
265,12
|
22/02/2024 |
120.010 |
0,85%
|
263,54
|
262,51
|
266,295
|
264,52
|
21/02/2024 |
118.296 |
0,32%
|
260,05
|
259,82
|
265,65
|
262,30
|
20/02/2024 |
119.116 |
-2,80%
|
266,28
|
260,95
|
266,37
|
261,46
|
19/02/2024 |
43.909 |
0,00%
|
272,84
|
268,65
|
275,02
|
269,00
|
16/02/2024 |
43.909 |
-2,71%
|
272,84
|
268,65
|
275,02
|
269,00
|
15/02/2024 |
49.085 |
-0,47%
|
279,92
|
275,01
|
280,08
|
275,20
|
14/02/2024 |
48.755 |
0,67%
|
275,88
|
270,01
|
278,235
|
276,50
|
13/02/2024 |
80.595 |
-1,88%
|
269,56
|
278,175
|
278,76
|
274,65
|
12/02/2024 |
56.677 |
1,45%
|
268,16
|
278,175
|
282,60
|
279,92
|