ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 dic. 201763,9065,5063,9065,0565,05335.717
14 dic. 201765,2566,6062,9563,5063,50348.900
13 dic. 201765,0067,0064,7565,8565,85170.100
12 dic. 201767,1068,1066,0566,4566,45332.500
11 dic. 201767,7068,0566,7567,5567,55356.000
08 dic. 201766,1068,1065,3567,7567,75216.500
07 dic. 201766,8066,8565,4366,5066,50228.100
06 dic. 201767,6567,6566,0066,2066,2086.400
05 dic. 201768,7068,7066,7067,0067,00167.600
04 dic. 201766,7568,1566,7567,6567,65299.800
01 dic. 201765,9066,5564,6066,2566,25120.700
30 nov. 201767,7068,2565,7065,8065,80146.600
29 nov. 201765,3568,3065,3567,4067,40270.000
28 nov. 201764,6065,4564,1565,2565,25214.300
27 nov. 201763,7064,6063,7064,3064,30320.400
24 nov. 201764,2564,5063,4063,6063,6096.400
22 nov. 201763,3064,4563,3064,2564,25251.400
21 nov. 201761,7563,8061,3563,7563,75206.100
20 nov. 201761,8562,3061,5562,2562,25183.700
17 nov. 201761,8062,4561,1561,7561,75243.700
16 nov. 201762,2562,5561,4061,7061,70205.400
15 nov. 201761,6562,4061,1562,2562,25119.200
14 nov. 201761,4562,2861,3361,9561,95114.000
13 nov. 201762,1062,2061,1361,5561,55335.100
10 nov. 201760,6062,3560,6061,9561,95345.100
09 nov. 201760,5061,5059,9560,8060,80115.800
08 nov. 201760,5561,3060,0060,8560,85118.400
07 nov. 201761,5562,0060,1560,8560,85150.600
06 nov. 201761,9563,0061,6061,6561,65184.500
03 nov. 201762,6563,5061,9061,9561,95210.000
02 nov. 201762,6063,6561,8062,6062,60576.300
01 nov. 201761,2562,5560,6562,4562,45361.200
31 oct. 201760,9562,0560,5061,4061,40245.500
30 oct. 201760,8061,0059,1560,8560,85234.000
27 oct. 201761,4061,8560,2560,9060,90348.100
26 oct. 201758,8062,1558,8061,6061,60280.000
25 oct. 201757,2059,8556,4859,0559,05229.700
24 oct. 201756,8558,1555,4057,0557,05395.700
23 oct. 201756,2056,5055,5556,0556,05319.400
20 oct. 201754,8556,3554,5155,8555,85307.100
19 oct. 201757,0057,0054,9055,0555,05199.000
18 oct. 201757,2058,3057,2057,4057,40212.300
17 oct. 201756,8557,8056,5057,0557,05171.300
16 oct. 201757,5057,9056,3556,8056,80201.200
13 oct. 201757,6058,4057,2057,5557,55127.800
12 oct. 201758,7058,8056,8057,4057,40199.900
11 oct. 201760,5060,8058,3558,5558,55132.300
10 oct. 201760,2560,6559,7060,3060,30205.800
09 oct. 201761,7561,7560,4060,6560,65115.700
06 oct. 201761,6062,2061,3561,7561,75117.700
05 oct. 201761,6061,9561,1561,8061,80158.300
04 oct. 201762,1062,3061,5561,7061,7084.000
03 oct. 201762,1562,6561,6062,3062,30316.000
02 oct. 201761,1562,0060,6561,9061,90248.900
29 sept. 201761,4561,7560,6061,1061,10150.300
28 sept. 201761,3561,7560,2561,4561,45136.000
27 sept. 201761,9562,1060,5561,5061,50174.800
26 sept. 201760,2561,8060,2561,6061,60116.200
25 sept. 201759,4560,9059,4560,1560,15177.400
22 sept. 201758,6560,6058,6559,6059,60330.500
21 sept. 201758,9559,0558,4058,4058,40164.000
20 sept. 201758,2559,3558,1058,7558,7597.900
19 sept. 201758,4559,1558,0558,4558,4579.000
18 sept. 201758,5558,8558,0058,1558,15128.000
15 sept. 201758,4559,1058,1558,4558,45353.100
14 sept. 201759,1059,3058,3058,4558,45153.600
13 sept. 201757,4559,9357,4559,1559,15266.500
12 sept. 201757,2058,0056,9557,6057,60119.200
11 sept. 201756,3057,1056,1056,9556,95305.600
08 sept. 201754,6556,1554,5556,0056,00216.900
07 sept. 201754,3554,9053,8554,8054,80126.100
06 sept. 201754,9555,0054,0054,2554,25217.800
05 sept. 201754,3054,8053,9054,7054,70113.200
01 sept. 201753,9554,8553,5554,4054,40100.000
31 ago. 201752,4554,1051,4553,8553,85149.700
30 ago. 201751,0052,2550,6552,1552,15109.900
29 ago. 201750,4051,3550,3050,8550,85111.500
28 ago. 201751,3051,5050,3051,0051,00167.200
25 ago. 201750,9051,4650,7051,1051,1061.300
24 ago. 201751,3552,3050,3550,7550,75139.000
23 ago. 201751,0551,6550,8050,9050,90202.100
22 ago. 201750,9551,3850,8551,2551,25159.400
21 ago. 201750,6051,4050,2550,8550,85103.700
18 ago. 201749,6550,7549,1050,6550,65157.600
17 ago. 201751,1051,4549,9050,1550,15204.200
16 ago. 201751,6051,8051,0051,2051,20193.700
15 ago. 201751,8052,6050,7051,2051,20172.400
14 ago. 201752,6052,9051,8551,9051,90345.100
11 ago. 201751,3052,4551,0552,2552,25195.800
10 ago. 201752,8553,4051,7551,9551,95163.100
09 ago. 201752,7053,6052,0553,0053,00128.300
08 ago. 201754,2554,7552,8052,9552,95116.900
07 ago. 201754,2554,5553,8554,2054,20111.300
04 ago. 201753,4054,3553,2054,2554,25122.100
03 ago. 201753,5054,3553,3053,3553,35144.700
02 ago. 201754,2054,3053,2553,4553,45248.000
01 ago. 201754,1054,8053,1054,5554,55240.400
31 jul. 201755,4055,7553,4554,0054,00287.800
28 jul. 201753,9055,3553,4555,2055,20179.800
27 jul. 201753,9054,2552,9353,9553,95429.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines