ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun. 201873,2074,7573,2074,1574,15202.000
15 jun. 201872,8574,5572,5073,5573,55211.500
14 jun. 201872,9573,8072,2573,1573,15135.000
13 jun. 201874,5574,7272,7072,7572,75108.500
12 jun. 201876,3076,3073,9074,5074,50257.200
11 jun. 201874,3575,5074,2575,1575,15123.800
08 jun. 201873,3074,3072,7574,2074,2082.200
07 jun. 201873,7574,8573,3073,6073,60147.900
06 jun. 201872,6073,7072,0073,5073,50144.200
05 jun. 201870,8072,6570,8072,2572,25159.900
04 jun. 201870,6071,1069,9571,0071,00145.400
01 jun. 201869,1071,2567,0570,2070,20155.900
31 may. 201870,4570,4568,7069,5569,55166.600
30 may. 201869,9570,7069,4570,2070,20171.200
29 may. 201869,6070,1568,9069,2069,20155.000
25 may. 201869,9570,7568,0069,9569,95111.300
24 may. 201868,8570,5568,6070,1570,15161.400
23 may. 201869,4069,9068,4568,8568,85135.300
22 may. 201871,3571,7068,7068,9568,95204.400
21 may. 201870,1571,0069,9070,8070,80129.100
18 may. 201869,8570,6568,4069,7069,70189.500
17 may. 201870,5071,5069,7070,6070,60316.600
16 may. 201870,2071,4070,0570,4570,45402.500
15 may. 201870,1570,5569,5070,0070,00213.400
14 may. 201870,3571,1069,7570,4070,40178.500
11 may. 201868,8570,1068,7570,0070,00164.400
10 may. 201868,5069,8068,2068,9068,90194.900
09 may. 201869,9070,0868,3069,7569,75180.300
08 may. 201869,0570,2568,9569,6569,65131.200
07 may. 201870,6570,6568,3569,1069,10178.700
04 may. 201869,2571,3369,2570,5570,55274.800
03 may. 201868,7069,6568,0069,5069,50199.500
02 may. 201868,5070,0567,9069,2069,20158.200
01 may. 201866,9068,8565,7068,5068,50162.200
30 abr. 201869,0569,4067,0067,0567,05144.400
27 abr. 201869,1569,5068,0568,7568,75218.800
26 abr. 201875,0075,0068,1069,2069,20177.400
25 abr. 201870,3571,3569,9570,4070,40245.300
24 abr. 201871,2573,4568,5569,3069,30260.600
23 abr. 201866,4067,8066,1067,6567,65135.900
20 abr. 201867,4567,5565,9566,2066,20105.400
19 abr. 201868,5069,3567,3567,5067,50147.800
18 abr. 201869,2070,3568,9068,9568,95195.800
17 abr. 201868,6069,2568,3069,0569,05146.900
16 abr. 201867,2068,8566,7068,1068,10172.600
13 abr. 201866,7067,1065,8566,6566,65154.000
12 abr. 201866,1067,8066,1067,2567,25113.800
11 abr. 201867,4068,0066,5067,0567,05145.400
10 abr. 201865,9568,3565,8768,0068,00217.900
09 abr. 201867,3068,1065,2565,3065,30148.200
06 abr. 201867,4068,4565,9566,5066,50275.900
05 abr. 201866,8567,8566,2067,8067,80171.100
04 abr. 201862,9566,6062,9566,3566,35149.800
03 abr. 201864,0565,2063,9064,5064,50190.600
02 abr. 201867,5067,7063,4063,6563,65161.300
29 mar. 201865,9067,8065,8567,5067,50231.100
28 mar. 201864,6567,1064,4365,5565,55189.000
27 mar. 201865,7066,3064,4064,7064,70137.000
26 mar. 201864,8065,6563,9565,4565,45128.300
23 mar. 201864,4065,1063,9063,9063,90158.600
22 mar. 201864,6565,8564,1564,1564,15149.900
21 mar. 201864,8066,1564,5065,4065,40114.900
20 mar. 201866,4566,4563,6564,6064,60488.000
19 mar. 201868,8569,1567,4068,4068,40214.600
16 mar. 201868,7569,4568,4069,0569,05387.600
15 mar. 201869,5070,3068,5068,6568,65200.200
14 mar. 201869,3069,9568,5569,0569,05161.000
13 mar. 201869,2569,7068,3068,4068,40118.800
12 mar. 201869,7570,0068,5068,7568,75174.000
09 mar. 201868,2069,8067,5569,6569,6584.500
08 mar. 201868,2068,3567,1567,6067,60127.500
07 mar. 201867,7568,3066,9567,9567,95117.700
06 mar. 201867,3568,5567,0568,3068,30139.300
05 mar. 201865,6067,6065,5067,1067,10130.200
02 mar. 201864,5066,4564,0066,1566,15139.500
01 mar. 201865,7066,4064,1564,9564,95194.900
28 feb. 201868,2068,9065,8065,8565,85213.700
27 feb. 201869,4069,9067,3567,8067,80250.700
26 feb. 201869,2569,5568,3569,3069,30222.100
23 feb. 201868,0069,0067,7068,9068,90189.400
22 feb. 201867,5068,5067,1567,6067,60190.700
21 feb. 201868,2569,6067,4067,5067,50179.500
20 feb. 201868,6069,7567,8567,9567,95110.800
16 feb. 201868,3569,6068,1068,8068,80143.200
15 feb. 201869,1069,3067,0068,5568,55224.400
14 feb. 201867,2568,8567,0568,4068,40149.700
13 feb. 201868,6569,0566,9567,9067,90108.500
12 feb. 201869,3070,6068,0069,1569,15197.200
09 feb. 201868,2070,1066,8569,1569,15258.600
08 feb. 201869,1071,0567,7067,7567,75351.800
07 feb. 201868,5569,5067,7068,5068,50283.000
06 feb. 201864,0068,3063,5067,7567,75309.900
05 feb. 201867,8068,6065,4565,6065,60276.900
02 feb. 201871,4571,6568,4068,5068,50237.800
01 feb. 201872,7073,1571,4571,8571,85225.500
31 ene. 201874,5574,9072,0072,6572,65166.300
30 ene. 201875,0575,2573,7074,2074,20161.400
29 ene. 201875,3075,8574,7575,3575,35192.700
26 ene. 201875,5075,7074,5075,5575,55140.000
25 ene. 201876,3576,3574,5075,1575,15209.000
*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