Marchés français ouverture 5 h 26 min

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
224,82-1,46 (-0,65 %)
À la clôture : 04:00PM EDT
223,64 -1,18 (-0,52 %)
Échanges après Bourse : 07:24PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024226,82226,83221,58224,82224,82137 900
09 mai 2024221,01226,63220,31226,28226,28136 100
08 mai 2024217,22222,29217,22221,69221,69241 800
07 mai 2024221,73223,77219,30219,30219,30134 200
06 mai 2024216,42221,70216,42221,60221,60150 000
03 mai 2024211,91215,16211,03213,75213,75201 900
02 mai 2024212,18213,45208,41208,45208,45218 500
01 mai 2024211,54215,61209,81210,64210,64199 400
30 avr. 2024215,67216,27210,09210,24210,24181 700
29 avr. 2024222,51222,51217,75218,47218,47142 000
26 avr. 2024217,12226,47217,12221,97221,97170 300
25 avr. 2024217,37218,47206,62217,12217,12321 800
24 avr. 2024220,26225,50219,63221,54221,54193 900
23 avr. 2024218,23223,04217,67222,19222,19151 400
22 avr. 2024215,08218,81214,50216,86216,86152 200
19 avr. 2024210,92215,46210,49215,12215,12157 000
18 avr. 2024212,91216,23211,10211,49211,49143 100
17 avr. 2024218,24218,25211,58211,87211,87141 500
16 avr. 2024214,16217,87211,88216,40216,40109 600
15 avr. 2024218,25220,14214,54215,12215,12182 200
12 avr. 2024220,19220,19216,60217,51217,51182 000
11 avr. 2024218,19220,73215,69220,38220,38147 100
10 avr. 2024225,15226,36217,88220,04220,04208 200
09 avr. 2024224,82230,80224,82229,98229,98153 900
08 avr. 2024225,99227,56224,66224,82224,8275 400
05 avr. 2024221,47224,61220,68224,06224,06140 100
04 avr. 2024229,06229,06221,89222,56222,5698 100
03 avr. 2024224,53227,48224,06225,64225,64126 200
02 avr. 2024230,97230,97224,27226,36226,36212 900
01 avr. 2024235,78235,78232,51234,35234,35233 900
28 mars 2024234,81236,61233,96235,78235,78183 400
27 mars 2024228,30234,34227,03233,73233,73129 700
26 mars 2024225,36226,90223,20225,54225,54122 900
25 mars 2024224,00225,76222,02222,63222,6382 600
22 mars 2024224,56225,49221,68224,01224,01159 100
21 mars 2024219,99226,92217,40224,59224,59186 700
20 mars 2024208,04218,96208,04218,61218,61181 400
19 mars 2024208,47210,34208,05209,21209,21127 900
18 mars 2024211,09211,27208,06208,27208,27130 900
15 mars 2024204,03210,65204,03210,00210,00323 800
14 mars 2024208,49210,28202,98204,70204,70302 400
13 mars 2024210,34214,34209,76210,43210,43175 800
12 mars 2024210,03211,61207,90210,87210,87106 100
11 mars 2024208,72210,61206,25210,52210,52193 100
08 mars 2024213,20217,47209,54209,70209,70140 600
07 mars 2024206,84210,69206,81210,15210,15162 300
06 mars 2024206,88209,09204,60206,42206,42232 300
05 mars 2024204,08208,44203,75205,27205,27128 900
04 mars 2024208,95211,23205,50205,50205,50169 000
01 mars 2024209,99211,05207,21209,80209,80195 600
29 févr. 2024212,09212,09208,04208,83208,83302 700
28 févr. 2024209,60211,88207,98208,29208,29159 700
27 févr. 2024213,53215,86211,48212,00212,00194 900
26 févr. 2024212,89215,86210,38211,13211,13139 200
23 févr. 2024211,91216,55210,87214,62214,6292 400
22 févr. 2024209,85211,99208,13211,91211,91113 500
21 févr. 2024207,50211,00205,99208,79208,79150 900
20 févr. 2024212,20214,10207,59208,18208,18159 000
16 févr. 2024218,59220,67216,26216,89216,89168 900
15 févr. 2024221,34223,50220,36221,34221,34151 500
14 févr. 2024218,89222,20213,54221,01221,01251 100
13 févr. 2024215,11221,43212,02218,35218,35357 500
12 févr. 2024217,04225,96217,04222,40222,40216 300
09 févr. 2024205,71217,32203,56215,92215,92290 900
08 févr. 2024200,00215,00195,09206,79206,79373 300
07 févr. 2024211,07211,88207,20210,74210,74252 400
06 févr. 2024210,80211,67209,07209,80209,8097 900
05 févr. 2024209,28213,57207,61210,80210,80123 300
02 févr. 2024209,96215,81207,37213,27213,27157 900
01 févr. 2024210,77214,82209,75213,67213,67192 600
31 janv. 2024214,95219,10208,65209,06209,06225 300
30 janv. 2024218,11221,85217,86218,36218,36110 300
29 janv. 2024213,92220,07212,93219,68219,68119 000
26 janv. 2024214,17215,35211,38213,92213,92140 400
25 janv. 2024208,99211,80205,37211,59211,59233 100
24 janv. 2024210,00210,00203,13205,07205,07176 900
23 janv. 2024211,14211,14206,13207,75207,75161 500
22 janv. 2024206,31209,33204,76207,57207,57127 700
19 janv. 2024204,25206,79201,11204,46204,46102 200
18 janv. 2024204,69205,11201,36203,40203,4090 100
17 janv. 2024199,38203,74199,38202,54202,5489 000
16 janv. 2024200,28205,34198,23202,59202,59160 400
12 janv. 2024211,85212,24200,10202,23202,23148 500
11 janv. 2024209,41209,57205,00209,50209,5087 700
10 janv. 2024208,34210,65207,16210,44210,44101 400
09 janv. 2024205,05209,06204,29209,05209,0593 700
08 janv. 2024205,79209,10204,28208,75208,75107 500
05 janv. 2024205,33209,98204,38205,54205,54106 000
04 janv. 2024209,85209,85205,94207,00207,00119 400
03 janv. 2024220,00220,01208,00208,67208,67180 100
02 janv. 2024222,98225,63220,64222,84222,84165 600
29 déc. 2023226,60226,60222,82224,97224,97126 300
28 déc. 2023223,45228,04222,52227,48227,48139 700
27 déc. 2023224,43226,72221,53223,99223,99160 500
26 déc. 2023224,81225,67222,83223,33223,33166 600
22 déc. 2023226,37228,56224,09224,18224,18139 900
21 déc. 2023227,46227,59224,14226,28226,28152 300
20 déc. 2023225,66227,83220,62221,79221,79195 400
19 déc. 2023225,48227,45222,67225,55225,55346 000
18 déc. 2023233,15234,72221,41223,06223,06342 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...