Mercados españoles abiertos en 48 mins

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
234,76-5,24 (-2,18%)
Al cierre: 04:00PM EDT
234,74 -0,02 (-0,01%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024238,59240,60234,66234,76234,76137.900
21 may 2024238,02240,51236,97240,00240,00164.000
20 may 2024240,14242,00238,55239,01239,01127.600
17 may 2024243,57244,70240,63241,13241,13169.000
16 may 2024243,52245,15238,97243,88243,88190.400
15 may 2024245,09245,09236,97239,73239,73152.700
14 may 2024240,87244,69239,76242,99242,99289.700
13 may 2024227,42235,68227,42234,85234,85219.500
10 may 2024226,82226,83221,58224,82224,82137.900
09 may 2024221,01226,63220,31226,28226,28136.100
08 may 2024217,22222,29217,22221,69221,69241.800
07 may 2024221,73223,77219,30219,30219,30134.200
06 may 2024216,42221,70216,42221,60221,60150.000
03 may 2024211,91215,16211,03213,75213,75201.900
02 may 2024212,18213,45208,41208,45208,45218.500
01 may 2024211,54215,61209,81210,64210,64199.400
30 abr 2024215,67216,27210,09210,24210,24181.700
29 abr 2024222,51222,51217,75218,47218,47142.000
26 abr 2024217,12226,47217,12221,97221,97170.300
25 abr 2024217,37218,47206,62217,12217,12321.800
24 abr 2024220,26225,50219,63221,54221,54193.900
23 abr 2024218,23223,04217,67222,19222,19151.400
22 abr 2024215,08218,81214,50216,86216,86152.200
19 abr 2024210,92215,46210,49215,12215,12157.000
18 abr 2024212,91216,23211,10211,49211,49143.100
17 abr 2024218,24218,25211,58211,87211,87141.500
16 abr 2024214,16217,87211,88216,40216,40109.600
15 abr 2024218,25220,14214,54215,12215,12182.200
12 abr 2024220,19220,19216,60217,51217,51182.000
11 abr 2024218,19220,73215,69220,38220,38147.100
10 abr 2024225,15226,36217,88220,04220,04208.200
09 abr 2024224,82230,80224,82229,98229,98153.900
08 abr 2024225,99227,56224,66224,82224,8275.400
05 abr 2024221,47224,61220,68224,06224,06140.100
04 abr 2024229,06229,06221,89222,56222,5698.100
03 abr 2024224,53227,48224,06225,64225,64126.200
02 abr 2024230,97230,97224,27226,36226,36212.900
01 abr 2024235,78235,78232,51234,35234,35233.900
28 mar 2024234,81236,61233,96235,78235,78183.400
27 mar 2024228,30234,34227,03233,73233,73129.700
26 mar 2024225,36226,90223,20225,54225,54122.900
25 mar 2024224,00225,76222,02222,63222,6382.600
22 mar 2024224,56225,49221,68224,01224,01159.100
21 mar 2024219,99226,92217,40224,59224,59186.700
20 mar 2024208,04218,96208,04218,61218,61181.400
19 mar 2024208,47210,34208,05209,21209,21127.900
18 mar 2024211,09211,27208,06208,27208,27130.900
15 mar 2024204,03210,65204,03210,00210,00323.800
14 mar 2024208,49210,28202,98204,70204,70302.400
13 mar 2024210,34214,34209,76210,43210,43175.800
12 mar 2024210,03211,61207,90210,87210,87106.100
11 mar 2024208,72210,61206,25210,52210,52193.100
08 mar 2024213,20217,47209,54209,70209,70140.600
07 mar 2024206,84210,69206,81210,15210,15162.300
06 mar 2024206,88209,09204,60206,42206,42232.300
05 mar 2024204,08208,44203,75205,27205,27128.900
04 mar 2024208,95211,23205,50205,50205,50169.000
01 mar 2024209,99211,05207,21209,80209,80195.600
29 feb 2024212,09212,09208,04208,83208,83302.700
28 feb 2024209,60211,88207,98208,29208,29159.700
27 feb 2024213,53215,86211,48212,00212,00194.900
26 feb 2024212,89215,86210,38211,13211,13139.200
23 feb 2024211,91216,55210,87214,62214,6292.400
22 feb 2024209,85211,99208,13211,91211,91113.500
21 feb 2024207,50211,00205,99208,79208,79150.900
20 feb 2024212,20214,10207,59208,18208,18159.000
16 feb 2024218,59220,67216,26216,89216,89168.900
15 feb 2024221,34223,50220,36221,34221,34151.500
14 feb 2024218,89222,20213,54221,01221,01251.100
13 feb 2024215,11221,43212,02218,35218,35357.500
12 feb 2024217,04225,96217,04222,40222,40216.300
09 feb 2024205,71217,32203,56215,92215,92290.900
08 feb 2024200,00215,00195,09206,79206,79373.300
07 feb 2024211,07211,88207,20210,74210,74252.400
06 feb 2024210,80211,67209,07209,80209,8097.900
05 feb 2024209,28213,57207,61210,80210,80123.300
02 feb 2024209,96215,81207,37213,27213,27157.900
01 feb 2024210,77214,82209,75213,67213,67192.600
31 ene 2024214,95219,10208,65209,06209,06225.300
30 ene 2024218,11221,85217,86218,36218,36110.300
29 ene 2024213,92220,07212,93219,68219,68119.000
26 ene 2024214,17215,35211,38213,92213,92140.400
25 ene 2024208,99211,80205,37211,59211,59233.100
24 ene 2024210,00210,00203,13205,07205,07176.900
23 ene 2024211,14211,14206,13207,75207,75161.500
22 ene 2024206,31209,33204,76207,57207,57127.700
19 ene 2024204,25206,79201,11204,46204,46102.200
18 ene 2024204,69205,11201,36203,40203,4090.100
17 ene 2024199,38203,74199,38202,54202,5489.000
16 ene 2024200,28205,34198,23202,59202,59160.400
12 ene 2024211,85212,24200,10202,23202,23148.500
11 ene 2024209,41209,57205,00209,50209,5087.700
10 ene 2024208,34210,65207,16210,44210,44101.400
09 ene 2024205,05209,06204,29209,05209,0593.700
08 ene 2024205,79209,10204,28208,75208,75107.500
05 ene 2024205,33209,98204,38205,54205,54106.000
04 ene 2024209,85209,85205,94207,00207,00119.400
03 ene 2024220,00220,01208,00208,67208,67180.100
02 ene 2024222,98225,63220,64222,84222,84165.600
29 dic 2023226,60226,60222,82224,97224,97126.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...