Mercados españoles cerrados

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,65+0,50 (+1,00%)
Al cierre: 4:00PM EDT

50,65 0,00 (0,00%)
Después del cierre: 4:23PM EDT

Los demás también ven
AFAAEBAIFAFHAEH
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 jul. 201753,2553,9552,6553,8053,80398.900
25 jul. 201753,9554,8552,2053,5053,50759.700
24 jul. 201757,1557,3056,3556,8056,80472.800
21 jul. 201757,7557,8056,5057,3557,35260.100
20 jul. 201757,4058,1056,6557,6057,60282.400
19 jul. 201756,6057,7056,5057,3057,30112.100
18 jul. 201757,2057,2056,0056,2556,25126.900
17 jul. 201756,9057,8556,6557,6057,60212.400
14 jul. 201757,3057,6556,0557,0057,00174.000
13 jul. 201756,6557,5556,6557,3557,35381.100
12 jul. 201756,1057,8055,4056,6556,65217.300
11 jul. 201754,8055,8554,6555,4555,45160.800
10 jul. 201755,3055,7554,6054,7054,70258.600
07 jul. 201754,8055,7054,7555,4555,45122.500
06 jul. 201756,0056,4054,4554,7554,75162.600
05 jul. 201757,6057,6055,5056,1056,10131.900
03 jul. 201757,1558,4057,1557,6557,65144.700
30 jun. 201756,1056,8555,8856,5556,55181.700
29 jun. 201755,2556,5554,8555,8555,85192.500
28 jun. 201755,2056,1054,9555,1055,10129.800
27 jun. 201754,1555,3054,0054,9554,95130.500
26 jun. 201752,4054,5052,3054,1554,15315.300
23 jun. 201752,1552,5551,5052,2552,25433.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Yahoo ahora forma parte de "Oath" y es miembro de la familia de empresas Verizon. A partir del 15 de septiembre de 2017, tenemos intención de compartir información de los usuarios con este nuevo miembro de nuestra familia. Más información.