Mercados españoles abiertos en 4 hrs 36 min

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
221,54-0,65 (-0,29%)
Al cierre: 04:00PM EDT
221,54 0,00 (0,00%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 2024208,95211,23205,50205,50205,50169.000
01 mar 2024209,99211,05207,21209,80209,80195.600
29 feb 2024212,09212,09208,04208,83208,83302.700
28 feb 2024209,60211,88207,98208,29208,29159.700
27 feb 2024213,53215,86211,48212,00212,00194.900
26 feb 2024212,89215,86210,38211,13211,13139.200
23 feb 2024211,91216,55210,87214,62214,6292.400
22 feb 2024209,85211,99208,13211,91211,91113.500
21 feb 2024207,50211,00205,99208,79208,79150.900
20 feb 2024212,20214,10207,59208,18208,18159.000
16 feb 2024218,59220,67216,26216,89216,89168.900
15 feb 2024221,34223,50220,36221,34221,34151.500
14 feb 2024218,89222,20213,54221,01221,01251.100
13 feb 2024215,11221,43212,02218,35218,35357.500
12 feb 2024217,04225,96217,04222,40222,40216.300
09 feb 2024205,71217,32203,56215,92215,92290.900
08 feb 2024200,00215,00195,09206,79206,79373.300
07 feb 2024211,07211,88207,20210,74210,74252.400
06 feb 2024210,80211,67209,07209,80209,8097.900
05 feb 2024209,28213,57207,61210,80210,80123.300
02 feb 2024209,96215,81207,37213,27213,27157.900
01 feb 2024210,77214,82209,75213,67213,67192.600
31 ene 2024214,95219,10208,65209,06209,06225.300
30 ene 2024218,11221,85217,86218,36218,36110.300
29 ene 2024213,92220,07212,93219,68219,68119.000
26 ene 2024214,17215,35211,38213,92213,92140.400
25 ene 2024208,99211,80205,37211,59211,59233.100
24 ene 2024210,00210,00203,13205,07205,07176.900
23 ene 2024211,14211,14206,13207,75207,75161.500
22 ene 2024206,31209,33204,76207,57207,57127.700
19 ene 2024204,25206,79201,11204,46204,46102.200
18 ene 2024204,69205,11201,36203,40203,4090.100
17 ene 2024199,38203,74199,38202,54202,5489.000
16 ene 2024200,28205,34198,23202,59202,59160.400
12 ene 2024211,85212,24200,10202,23202,23148.500
11 ene 2024209,41209,57205,00209,50209,5087.700
10 ene 2024208,34210,65207,16210,44210,44101.400
09 ene 2024205,05209,06204,29209,05209,0593.700
08 ene 2024205,79209,10204,28208,75208,75107.500
05 ene 2024205,33209,98204,38205,54205,54106.000
04 ene 2024209,85209,85205,94207,00207,00119.400
03 ene 2024220,00220,01208,00208,67208,67180.100
02 ene 2024222,98225,63220,64222,84222,84165.600
29 dic 2023226,60226,60222,82224,97224,97126.300
28 dic 2023223,45228,04222,52227,48227,48139.700
27 dic 2023224,43226,72221,53223,99223,99160.500
26 dic 2023224,81225,67222,83223,33223,33166.600
22 dic 2023226,37228,56224,09224,18224,18139.900
21 dic 2023227,46227,59224,14226,28226,28152.300
20 dic 2023225,66227,83220,62221,79221,79195.400
19 dic 2023225,48227,45222,67225,55225,55346.000
18 dic 2023233,15234,72221,41223,06223,06342.700
15 dic 2023236,45237,39229,52233,17233,17424.500
14 dic 2023227,65238,28227,65234,34234,34278.600
13 dic 2023211,00222,78208,42221,75221,75211.300
12 dic 2023215,63217,15211,03211,20211,20124.500
11 dic 2023215,06218,68213,27216,50216,5078.500
08 dic 2023215,84218,32213,51215,21215,2163.000
07 dic 2023215,07215,88213,01215,81215,8191.400
06 dic 2023219,87223,75214,48214,62214,6292.700
05 dic 2023220,07222,14215,31217,22217,22196.800
04 dic 2023217,40222,72216,75222,71222,71146.600
01 dic 2023209,31218,01208,32217,61217,61118.000
30 nov 2023210,51212,39204,69209,82209,82141.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...