Group 1 Automotive Inc (GPI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
19.036 |
-0,46%
|
425,22
|
425,22
|
436,05
|
425,33
|
| 28/11/2024 |
33.470 |
-0,97%
|
437,57
|
423,895
|
437,54
|
427,76
|
| 27/11/2024 |
32.095 |
-0,97%
|
428,13
|
423,895
|
439,68
|
427,98
|
| 26/11/2024 |
98.228 |
-0,29%
|
425,50
|
422,55
|
440,32
|
431,96
|
| 25/11/2024 |
78.550 |
2,87%
|
426,88
|
425,175
|
441,33
|
433,21
|
| 22/11/2024 |
39.598 |
3,05%
|
405,84
|
400,00
|
422,92
|
421,14
|
| 21/11/2024 |
191.851 |
1,73%
|
401,50
|
399,11
|
411,66
|
408,66
|
| 20/11/2024 |
106.230 |
0,12%
|
398,97
|
395,145
|
404,14
|
401,73
|
| 19/11/2024 |
36.525 |
-0,21%
|
412,75
|
395,145
|
417,07
|
401,25
|
| 18/11/2024 |
86.722 |
-3,06%
|
415,99
|
401,77
|
417,54
|
402,11
|
| 15/11/2024 |
41.965 |
0,94%
|
421,20
|
405,65
|
422,28
|
414,81
|
| 14/11/2024 |
60.723 |
-1,53%
|
407,92
|
407,985
|
422,28
|
410,96
|
| 13/11/2024 |
47.601 |
2,85%
|
411,95
|
404,70
|
421,09
|
417,34
|
| 12/11/2024 |
48.023 |
-1,67%
|
404,95
|
400,7814
|
417,98
|
405,77
|
| 11/11/2024 |
76.261 |
2,64%
|
409,78
|
400,7814
|
413,875
|
412,67
|
| 08/11/2024 |
49.472 |
-0,18%
|
404,51
|
399,17
|
413,36
|
402,07
|
| 07/11/2024 |
70.602 |
-1,13%
|
392,00
|
393,935
|
413,47
|
402,79
|
| 06/11/2024 |
126.110 |
8,23%
|
365,61
|
365,435
|
413,48
|
407,38
|
| 05/11/2024 |
48.778 |
%
|
361,61
|
365,435
|
376,65
|
377,43
|
| 04/11/2024 |
46.707 |
%
|
368,25
|
361,5505
|
368,88
|
368,18
|
| 01/11/2024 |
58.522 |
%
|
368,25
|
360,22
|
368,19
|
362,34
|
| 31/10/2024 |
141.915 |
%
|
375,78
|
363,26
|
390,83
|
377,91
|
| 30/10/2024 |
139.460 |
%
|
356,20
|
363,26
|
390,83
|
377,91
|
| 29/10/2024 |
118.826 |
%
|
348,75
|
348,00
|
357,975
|
355,02
|
| 28/10/2024 |
69.456 |
%
|
350,59
|
350,6628
|
354,605
|
352,85
|
| 25/10/2024 |
38.696 |
%
|
350,59
|
345,00
|
350,16
|
346,57
|
| 24/10/2024 |
62.661 |
%
|
351,30
|
346,98
|
354,315
|
354,97
|
| 23/10/2024 |
62.426 |
%
|
349,76
|
346,98
|
354,315
|
348,88
|
| 22/10/2024 |
49.484 |
%
|
349,76
|
344,39
|
351,0275
|
344,69
|
| 21/10/2024 |
66.711 |
%
|
365,59
|
349,745
|
363,50
|
349,74
|
| 18/10/2024 |
36.032 |
%
|
365,59
|
359,63
|
363,915
|
361,92
|
| 17/10/2024 |
36.291 |
%
|
352,49
|
360,035
|
369,1236
|
365,37
|
| 16/10/2024 |
29.720 |
%
|
352,49
|
358,48
|
367,45
|
366,63
|
| 15/10/2024 |
36.006 |
%
|
352,49
|
357,155
|
365,78
|
357,26
|
| 11/10/2024 |
42.306 |
%
|
353,39
|
350,36
|
354,57
|
353,35
|
| 10/10/2024 |
41.362 |
%
|
351,98
|
350,36
|
354,57
|
354,09
|
| 09/10/2024 |
37.117 |
%
|
353,73
|
353,31
|
359,57
|
353,31
|
| 08/10/2024 |
24.980 |
%
|
358,90
|
357,645
|
363,41
|
359,27
|
| 07/10/2024 |
39.115 |
%
|
373,55
|
355,8427
|
362,33
|
358,76
|
| 04/10/2024 |
44.604 |
%
|
373,55
|
369,75
|
376,22
|
368,71
|
| 03/10/2024 |
61.762 |
%
|
373,21
|
362,71
|
367,22
|
363,82
|
| 02/10/2024 |
60.633 |
%
|
375,46
|
370,00
|
377,70
|
372,95
|
| 01/10/2024 |
37.813 |
%
|
383,04
|
376,68
|
382,36
|
378,79
|
| 30/09/2024 |
52.689 |
%
|
383,67
|
380,665
|
383,59
|
383,04
|
| 27/09/2024 |
44.231 |
%
|
382,58
|
378,36
|
385,27
|
382,23
|
| 26/09/2024 |
43.340 |
%
|
378,72
|
378,65
|
385,27
|
382,23
|
| 25/09/2024 |
49.046 |
%
|
384,60
|
378,27
|
391,89
|
377,94
|
| 24/09/2024 |
87.164 |
%
|
384,60
|
380,00
|
386,6126
|
384,85
|
| 23/09/2024 |
36.787 |
%
|
383,06
|
379,32
|
385,83
|
382,96
|
| 20/09/2024 |
85.503 |
%
|
389,90
|
380,7275
|
386,675
|
382,97
|
| 19/09/2024 |
127.018 |
%
|
391,46
|
385,365
|
392,35
|
391,80
|
| 18/09/2024 |
87.640 |
%
|
377,50
|
374,83
|
393,93
|
382,72
|
| 17/09/2024 |
54.388 |
%
|
366,59
|
361,33
|
366,925
|
363,49
|
| 16/09/2024 |
53.369 |
%
|
366,59
|
361,33
|
366,925
|
364,69
|
| 13/09/2024 |
103.350 |
%
|
342,13
|
350,28
|
364,83
|
364,39
|
| 12/09/2024 |
54.754 |
%
|
342,13
|
339,525
|
348,40
|
345,01
|
| 11/09/2024 |
142.715 |
%
|
346,20
|
336,33
|
354,98
|
347,06
|
| 10/09/2024 |
88.943 |
%
|
351,28
|
350,19
|
356,725
|
354,40
|
| 09/09/2024 |
87.965 |
%
|
356,72
|
350,19
|
356,725
|
354,40
|
| 06/09/2024 |
80.507 |
%
|
364,00
|
360,62
|
363,75
|
363,17
|
| 05/09/2024 |
41.977 |
%
|
365,40
|
362,59
|
367,655
|
364,26
|
| 04/09/2024 |
41.428 |
%
|
364,38
|
362,59
|
367,655
|
364,26
|
| 03/09/2024 |
98.769 |
%
|
371,86
|
368,30
|
379,45
|
367,50
|
| 30/08/2024 |
85.059 |
%
|
375,35
|
370,47
|
376,65
|
372,14
|
| 29/08/2024 |
84.945 |
%
|
372,825
|
370,47
|
376,395
|
372,14
|
| 28/08/2024 |
68.728 |
%
|
368,89
|
366,285
|
372,28
|
370,84
|
| 27/08/2024 |
52.612 |
%
|
368,89
|
364,21
|
370,86
|
368,09
|
| 26/08/2024 |
55.653 |
%
|
371,98
|
368,51
|
376,38
|
369,25
|
| 23/08/2024 |
128.129 |
%
|
359,00
|
354,835
|
357,18
|
356,36
|
| 22/08/2024 |
35.269 |
%
|
363,00
|
357,69
|
361,62
|
366,00
|
| 21/08/2024 |
58.834 |
%
|
363,00
|
353,0834
|
356,79
|
355,29
|
| 20/08/2024 |
50.220 |
%
|
354,96
|
353,0834
|
356,79
|
355,29
|
| 19/08/2024 |
39.065 |
%
|
353,75
|
351,9505
|
355,9919
|
354,83
|
| 16/08/2024 |
39.626 |
%
|
352,98
|
348,52
|
356,30
|
352,03
|
| 15/08/2024 |
35.068 |
%
|
349,69
|
348,78
|
356,30
|
352,03
|
| 14/08/2024 |
45.891 |
%
|
347,81
|
336,88
|
347,38
|
344,96
|
| 13/08/2024 |
29.543 |
%
|
340,06
|
337,84
|
343,99
|
338,06
|
| 12/08/2024 |
28.406 |
%
|
345,11
|
337,84
|
343,99
|
338,06
|
| 09/08/2024 |
42.247 |
%
|
345,21
|
341,02
|
349,00
|
347,34
|
| 08/08/2024 |
40.853 |
%
|
339,60
|
341,02
|
349,00
|
347,34
|
| 07/08/2024 |
56.985 |
%
|
336,50
|
334,38
|
348,13
|
336,93
|
| 06/08/2024 |
37.985 |
%
|
336,50
|
338,085
|
343,76
|
338,91
|
| 05/08/2024 |
72.549 |
%
|
329,71
|
329,49
|
343,2499
|
338,48
|
| 02/08/2024 |
97.947 |
%
|
345,19
|
349,95
|
367,81
|
355,06
|
| 01/08/2024 |
96.791 |
%
|
365,66
|
351,18
|
367,81
|
355,06
|
| 31/07/2024 |
150.772 |
%
|
351,25
|
352,87
|
373,19
|
365,72
|
| 30/07/2024 |
89.228 |
%
|
342,08
|
333,90
|
342,196
|
338,67
|
| 29/07/2024 |
88.694 |
%
|
335,44
|
333,90
|
342,196
|
338,67
|
| 26/07/2024 |
130.555 |
%
|
325,00
|
322,13
|
337,80
|
349,50
|
| 25/07/2024 |
127.553 |
%
|
325,00
|
322,13
|
337,80
|
337,15
|
| 24/07/2024 |
127.096 |
%
|
312,00
|
319,0111
|
338,00
|
325,71
|
| 23/07/2024 |
52.484 |
%
|
307,31
|
301,54
|
306,48
|
304,76
|
| 22/07/2024 |
39.388 |
%
|
302,78
|
298,92
|
308,27
|
308,42
|
| 19/07/2024 |
39.583 |
%
|
306,94
|
308,11
|
318,39
|
317,86
|
| 18/07/2024 |
37.763 |
%
|
312,60
|
308,11
|
318,39
|
310,21
|
| 17/07/2024 |
76.136 |
%
|
308,69
|
303,54
|
314,58
|
314,41
|
| 16/07/2024 |
67.549 |
%
|
302,39
|
295,84
|
314,435
|
314,42
|
| 15/07/2024 |
75.940 |
%
|
295,53
|
295,84
|
302,25
|
298,33
|
| 12/07/2024 |
92.408 |
%
|
289,95
|
285,58
|
296,85
|
290,00
|
| 11/07/2024 |
90.725 |
%
|
289,95
|
285,58
|
296,85
|
293,84
|
