Mercados españoles cerrados

Asbury Automotive Group, Inc. (ABG)


NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,25-0,15 (-0,29%)
Al cierre: 4:03PM EDT
Los demás también ven
AFAAEBAIFAFHAEH
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 201752,1552,5551,5052,2552,25431.200
22 jun. 201752,8052,8051,4552,4052,40359.100
21 jun. 201754,9055,3051,7552,7052,70381.300
20 jun. 201755,5555,6054,3554,4054,40155.500
19 jun. 201754,8556,1054,1055,7555,75248.000
16 jun. 201756,8056,8053,1554,6554,65524.300
15 jun. 201757,3058,3056,0557,7557,7599.900
14 jun. 201757,5057,9556,7557,8557,85116.300
13 jun. 201758,0058,0056,4557,4557,45123.500
12 jun. 201755,3557,7055,3557,7057,70199.400
09 jun. 201754,2555,6553,6555,3555,35153.300
08 jun. 201756,5056,7053,9554,1554,15281.100
07 jun. 201756,4557,5056,4556,6056,60138.900
06 jun. 201756,0556,6555,2556,3056,30145.400
05 jun. 201756,5557,4056,0056,5056,50131.300
02 jun. 201757,6057,9056,1556,7056,70183.000
01 jun. 201756,2058,5555,8557,6057,60325.200
31 may. 201756,0556,0554,7055,9555,95155.400
30 may. 201756,1556,6055,5055,7555,75116.500
26 may. 201755,7556,2554,7056,2056,20175.600
25 may. 201756,9557,1055,2555,8055,80272.800
24 may. 201755,7557,3055,6556,2556,25120.400
23 may. 201757,1057,7055,6056,1556,15272.600
22 may. 201758,0558,2057,0557,8057,80183.700
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
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...