Mercados españoles cerrados

Asbury Automotive Group, Inc. (ABG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,21+4,76 (+1,91%)
Al cierre: 04:00PM EDT
254,21 0,00 (0,00%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024252,20255,63249,44254,21254,21171.000
25 jul 2024245,48253,15245,10249,45249,45145.700
24 jul 2024247,25254,02244,51245,02245,02221.000
23 jul 2024251,05251,38245,74247,38247,38159.100
22 jul 2024246,36252,01243,52251,93251,93148.100
19 jul 2024250,93251,54244,38245,86245,86163.000
18 jul 2024254,00258,69250,47250,91250,91171.800
17 jul 2024256,23258,01254,70255,84255,84187.100
16 jul 2024254,51259,67252,94259,62259,62236.500
15 jul 2024247,74255,32245,76249,61249,61219.200
12 jul 2024245,00250,15244,79247,98247,98174.400
11 jul 2024234,09244,48234,09243,55243,55205.700
10 jul 2024224,24228,56224,24227,28227,28160.300
09 jul 2024225,12226,31222,35222,60222,60204.900
08 jul 2024227,17230,58226,00227,27227,27159.000
05 jul 2024224,68225,69222,90224,76224,76166.100
03 jul 2024229,19229,19225,45225,61225,61118.400
02 jul 2024229,09230,65227,14227,31227,31179.600
01 jul 2024228,04230,02225,42228,24228,24205.500
28 jun 2024227,82230,64227,05227,87227,87304.100
27 jun 2024222,24226,33221,74226,14226,14221.300
26 jun 2024222,29225,86221,56222,09222,09221.100
25 jun 2024228,23228,64223,04223,66223,66290.200
24 jun 2024229,84234,80228,46229,76229,76168.000
21 jun 2024228,22231,05226,90228,65228,65542.400
20 jun 2024231,16233,34226,91228,22228,22262.000
18 jun 2024234,91236,36232,58233,12233,1298.500
17 jun 2024228,77235,76228,48235,75235,75102.200
14 jun 2024229,60231,37225,96229,93229,93198.800
13 jun 2024232,70234,76230,04233,36233,36110.500
12 jun 2024238,15243,88234,02234,54234,54154.000
11 jun 2024229,37231,77225,49230,31230,31206.100
10 jun 2024227,05232,21225,34231,46231,46173.100
07 jun 2024235,50236,32234,06234,22234,22118.400
06 jun 2024234,42237,42234,42235,43235,4397.000
05 jun 2024237,89238,00233,55236,73236,73127.700
04 jun 2024240,51241,77236,12237,73237,73161.300
03 jun 2024239,59243,86237,46242,73242,73189.700
31 may 2024235,41237,12232,80235,07235,07161.000
30 may 2024227,96233,99227,84233,61233,61122.900
29 may 2024228,31230,23226,94227,39227,39127.800
28 may 2024232,22234,75231,40232,44232,44135.100
24 may 2024230,13231,61229,60231,30231,3069.100
23 may 2024235,02235,02227,14228,08228,08128.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...