Mercados españoles cerrados

AutoNation, Inc. (AN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
169,88+9,50 (+5,92%)
Al cierre: 04:00PM EDT
165,56 -4,32 (-2,54%)
Después del cierre: 05:49PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024165,98178,13165,11169,88169,881.532.500
25 abr 2024158,48160,82155,50160,38160,38793.400
24 abr 2024157,18160,75156,16159,52159,52537.700
23 abr 2024155,69158,73155,42158,27158,27393.100
22 abr 2024154,53155,55153,32154,57154,57403.100
19 abr 2024154,02156,55152,96154,14154,14505.900
18 abr 2024153,12155,48153,01154,62154,62498.300
17 abr 2024156,00156,00152,27152,33152,33717.900
16 abr 2024151,16155,41150,08154,60154,60484.300
15 abr 2024156,21157,14152,28152,36152,36453.000
12 abr 2024152,70155,45152,50154,11154,11482.900
11 abr 2024153,35154,76150,20153,37153,37665.800
10 abr 2024156,05156,31152,74154,43154,43546.200
09 abr 2024159,31161,17158,68160,27160,27320.300
08 abr 2024159,46160,43157,96159,03159,03457.900
05 abr 2024156,62159,16156,15158,46158,46420.400
04 abr 2024161,18161,99156,63156,79156,79445.800
03 abr 2024158,85161,36158,85159,95159,95384.400
02 abr 2024162,83163,23159,10159,92159,92414.600
01 abr 2024165,34166,80163,57164,76164,76303.100
28 mar 2024167,57168,93165,57165,58165,58290.100
27 mar 2024163,44167,76163,44167,46167,46310.000
26 mar 2024162,53162,90160,71161,94161,94206.800
25 mar 2024162,37164,20160,70161,76161,76681.400
22 mar 2024165,01165,81161,81162,22162,22310.600
21 mar 2024162,55166,60162,46165,29165,29719.500
20 mar 2024160,03161,83160,03161,68161,68503.800
19 mar 2024158,51161,44158,12159,62159,62431.900
18 mar 2024160,00161,67157,94158,85158,85633.500
15 mar 2024154,90159,21154,90159,10159,101.174.900
14 mar 2024153,77155,42152,79155,24155,24883.100
13 mar 2024149,51154,42149,51154,00154,00354.100
12 mar 2024148,87149,93147,94149,61149,61200.600
11 mar 2024148,56149,38147,31148,38148,38234.300
08 mar 2024148,29152,32148,29149,01149,01389.100
07 mar 2024145,81147,99145,28147,74147,74262.000
06 mar 2024147,38147,38143,88145,18145,18411.600
05 mar 2024146,38149,11146,06147,28147,28225.700
04 mar 2024151,90153,05147,79147,85147,85498.200
01 mar 2024149,77152,50147,67151,98151,98573.200
29 feb 2024146,99149,96145,68149,80149,80432.500
28 feb 2024144,71146,68143,83144,42144,42416.800
27 feb 2024143,68146,35143,17144,48144,48415.600
26 feb 2024140,09142,15139,54142,02142,02404.900
23 feb 2024138,28141,75137,26140,93140,93385.700
22 feb 2024138,84139,91136,79138,00138,00418.000
21 feb 2024137,32140,14136,35137,54137,54409.200
20 feb 2024140,44141,20137,09138,38138,38633.500
16 feb 2024142,67144,97140,47142,75142,75439.800
15 feb 2024144,12146,29141,89143,98143,98725.900
14 feb 2024146,53147,39143,42144,24144,241.110.600
13 feb 2024153,24155,00146,29147,82147,82809.000
12 feb 2024152,68154,84152,68153,88153,88545.100
09 feb 2024147,54152,93146,98152,17152,17449.600
08 feb 2024144,81147,95144,44147,01147,01329.700
07 feb 2024144,98146,58143,20144,42144,42375.000
06 feb 2024143,83145,54142,90144,17144,17471.600
05 feb 2024144,74146,52142,39143,96143,96408.700
02 feb 2024143,18148,20143,18146,70146,70414.900
01 feb 2024141,11147,16140,88145,63145,63670.500
31 ene 2024139,71143,23137,14139,66139,66570.600
30 ene 2024142,54145,91142,43143,25143,25193.700
29 ene 2024140,28143,93140,22143,24143,24278.000
26 ene 2024138,40140,28138,30140,20140,20227.100
25 ene 2024137,90138,81136,50138,24138,24355.100
24 ene 2024141,65141,65136,54136,97136,97284.500
23 ene 2024143,60144,14139,66139,77139,77305.500
22 ene 2024141,27144,09141,20142,65142,65695.900
19 ene 2024140,68142,54138,53140,59140,59270.400
18 ene 2024140,28141,38139,65140,71140,71208.100
17 ene 2024137,48139,62135,55139,19139,19419.000
16 ene 2024134,39138,20133,13137,80137,80396.600
12 ene 2024141,77142,60134,45135,73135,73409.400
11 ene 2024141,65141,88137,70141,35141,35390.600
10 ene 2024143,38144,23141,18142,40142,40341.700
09 ene 2024141,88143,39141,09143,20143,20248.300
08 ene 2024140,50144,04138,90143,14143,14271.400
05 ene 2024140,00142,79139,80140,21140,21260.200
04 ene 2024142,83143,84140,71140,82140,82285.000
03 ene 2024148,43149,03142,66143,35143,35350.100
02 ene 2024149,84152,88148,80150,69150,69279.200
29 dic 2023150,98151,99149,52150,18150,18281.600
28 dic 2023150,34151,69150,14151,50151,50183.900
27 dic 2023151,60152,37150,25151,11151,11180.000
26 dic 2023151,00153,00150,52152,22152,22199.800
22 dic 2023151,17152,44149,71150,88150,88251.200
21 dic 2023152,03154,38151,02152,00152,00522.400
20 dic 2023149,82152,04147,85147,89147,89263.000
19 dic 2023147,72150,91147,72150,82150,82319.000
18 dic 2023148,50149,51146,71146,94146,94450.300
15 dic 2023149,43149,43146,20147,61147,61687.900
14 dic 2023143,54149,54143,54149,11149,11702.300
13 dic 2023133,66140,21133,01140,14140,14818.700
12 dic 2023135,63135,73133,84133,90133,90443.500
11 dic 2023136,73137,98135,11136,26136,26265.400
08 dic 2023136,48138,36135,50136,10136,10233.400
07 dic 2023135,91136,76134,42136,39136,39367.200
06 dic 2023136,61140,16134,83135,35135,35416.500
05 dic 2023137,55137,55134,23135,19135,19513.800
04 dic 2023139,57141,50138,04139,12139,12441.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...