ABG - Asbury Automotive Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*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