Mercados españoles abiertos en 6 hrs 29 min

Asbury Automotive Group, Inc. (ABG)


NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,15-1,65 (-2,85%)
Al cierre: 4:00PM EDT

56,15 0,00 (0,00%)
Después del cierre: 6:27PM EDT

Los demás también ven
AFAAEBAIFAFHAEH
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 may. 201757,1057,7055,6056,1556,15272.566
22 may. 201758,0558,2057,0557,8057,80177.600
19 may. 201756,5057,6056,0057,3057,30397.400
18 may. 201752,5057,1552,5056,4556,45272.300
17 may. 201757,3057,3055,0555,7555,75550.900
16 may. 201757,0057,7055,9557,3057,30214.200
15 may. 201756,3557,6556,3557,0557,05163.800
12 may. 201756,2056,5555,5056,2056,20203.300
11 may. 201757,0057,3555,6056,5056,50163.700
10 may. 201758,1558,6557,4057,9057,90221.700
09 may. 201759,3059,7058,4058,4558,45147.500
08 may. 201759,6060,0058,8559,1559,15174.500
05 may. 201758,4559,6557,3559,5559,55217.800
04 may. 201759,1059,4057,5358,2558,25164.700
03 may. 201758,0558,4057,4558,3558,35194.400
02 may. 201762,0062,0057,9558,1058,10462.500
01 may. 201761,8062,7060,9061,6561,65482.800
28 abr. 201763,1563,3061,0061,2061,20339.300
27 abr. 201763,3565,0562,8563,6563,65207.900
26 abr. 201762,9063,2562,0563,1063,10399.100
25 abr. 201763,6064,0062,2062,6562,65153.800
24 abr. 201762,4563,8562,3563,1063,10261.600
21 abr. 201762,2062,2060,3061,3561,35299.300
20 abr. 201761,7562,8561,7062,2562,25219.200
19 abr. 201759,2061,8059,2061,0061,00367.100
18 abr. 201758,6059,0558,1058,7058,70248.400
17 abr. 201757,6558,7557,5058,6558,65213.000
13 abr. 201758,8559,1557,5057,5557,55183.500
12 abr. 201759,5059,8058,9559,0559,05285.100
11 abr. 201758,8059,9558,2559,8059,80233.500
10 abr. 201758,0559,3557,9059,0059,00255.200
07 abr. 201758,0058,3057,5058,0058,00246.900
06 abr. 201756,0058,4555,9058,4058,40420.300
05 abr. 201757,2057,7555,6055,7055,70346.000
04 abr. 201757,4557,5556,2556,7556,75279.400
03 abr. 201760,3060,3057,3557,6057,60356.100
31 mar. 201761,9561,9559,9060,1060,10254.900
30 mar. 201762,4062,6561,1061,9061,90240.800
29 mar. 201761,9563,0561,9562,5062,50318.100
28 mar. 201761,2062,4060,7062,0562,05207.400
27 mar. 201760,3061,3560,0061,3061,30385.800
24 mar. 201760,4561,0060,2560,6560,65352.500
23 mar. 201760,4561,4560,1060,4560,45197.300
22 mar. 201760,5060,8059,2560,3560,35314.800
21 mar. 201761,8061,8059,4060,5060,50353.700
20 mar. 201761,8062,0561,0061,6061,60264.500
17 mar. 201763,4563,4561,5561,9061,90342.300
16 mar. 201762,5563,4062,1562,9062,90195.100
15 mar. 201762,7063,2061,8562,7562,75196.800
14 mar. 201762,1562,7061,4062,5562,55176.400
13 mar. 201761,5562,4061,0562,1562,15217.500
10 mar. 201761,8062,4061,4061,5561,55267.000
09 mar. 201762,1562,9861,4561,5061,50195.300
08 mar. 201762,4063,6562,4062,4562,45256.500
07 mar. 201763,2563,6062,1562,2562,25334.600
06 mar. 201765,0065,0564,1064,6064,60795.100
03 mar. 201766,0066,0064,0565,3065,30142.600
02 mar. 201765,5566,1065,0065,6565,65127.600
01 mar. 201766,0066,9065,1565,4565,45186.300
28 feb. 201766,4566,8564,9065,1565,15223.700
27 feb. 201766,4567,3965,8566,9566,95312.900
24 feb. 201765,6567,3564,8066,7066,70246.300
23 feb. 201768,4568,8565,7065,8565,85363.800
22 feb. 201769,4569,6568,2068,4568,45520.900
21 feb. 201767,9569,4567,5069,4569,45221.300
17 feb. 201765,9067,5565,5067,5567,55160.600
16 feb. 201767,5067,8065,7065,9565,95299.500
15 feb. 201766,0068,0065,5567,9567,95325.100
14 feb. 201765,6567,1565,6566,4066,40315.300
13 feb. 201766,2066,9565,3566,3566,35466.300
10 feb. 201765,8566,3565,3565,6565,65254.400
09 feb. 201765,8066,3565,0065,5565,55368.200
08 feb. 201766,4066,4565,0065,6565,65333.000
07 feb. 201767,0071,0066,0066,2066,20638.100
06 feb. 201764,5064,5563,0563,8563,85446.900
03 feb. 201765,0066,1564,2064,4564,45264.600
02 feb. 201765,0066,2064,0064,7064,70236.900
01 feb. 201765,7567,0564,9565,3065,30229.500
31 ene. 201764,5066,1063,4565,6065,60267.500
30 ene. 201764,4565,7563,4064,9064,90286.300
27 ene. 201765,2065,5064,2564,7064,70172.600
26 ene. 201767,1067,7064,9565,1565,15236.700
25 ene. 201765,9568,0065,9567,4567,45223.400
24 ene. 201763,9565,8063,5565,5065,50200.400
23 ene. 201763,5564,2062,8563,3563,35230.600
20 ene. 201764,8065,0863,1063,9063,90174.600
19 ene. 201764,8565,9064,1064,6064,60191.800
18 ene. 201764,4065,5063,7065,5065,50166.800
17 ene. 201763,7566,9063,4064,5564,55251.000
13 ene. 201764,1064,6563,3063,6563,65162.500
12 ene. 201763,2063,7562,2063,6563,65156.500
11 ene. 201763,5563,6561,8563,3063,30230.500
10 ene. 201762,2063,9562,1063,4563,45234.100
09 ene. 201761,7562,7061,1062,2562,2597.300
06 ene. 201763,1063,3061,7061,7561,75290.100
05 ene. 201761,3064,7061,3062,8062,80162.200
04 ene. 201763,0065,0062,7064,0064,00689.900
03 ene. 201762,7063,2561,5562,5062,50160.500
30 dic. 201662,1063,0560,8561,7061,70151.600
29 dic. 201662,1563,1561,1061,9061,90116.000
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...