Dati storici Asbury Automotive - ABG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	296,81	298,43	273,93	282,42	148.249	-19,00	-6,40%
1 Mese	274,97	312,56	270,34	295,43	218.658	2,84	1,03%
3 Mesi	265,61	312,56	230,6567	268,78	185.570	12,20	4,59%
6 Mesi	245,05	312,56	208,54	249,23	202.743	32,76	13,37%
1 Anno	212,89	312,56	202,98	239,66	186.912	64,92	30,49%
3 Anni	187,03	312,56	138,88	209,44	198.953	90,78	48,54%
5 Anni	97,48	312,56	39,36	177,89	214.828	180,33	184,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	275,54	1,39	0,51%	276,67	280,105	273,93	116.034
25 Feb 2025	274,15	-2,22	-0,80%	279,11	280,72	273,98	140.742
22 Feb 2025	276,37	-11,18	-3,89%	290,32	290,32	275,01	157.450
21 Feb 2025	287,55	-6,95	-2,36%	291,29	293,07	285,71	148.949
20 Feb 2025	294,50	-6,29	-2,09%	296,81	298,43	294,31	178.072
19 Feb 2025	300,79	-2,58	-0,85%	302,46	303,47	298,11	116.801
15 Feb 2025	303,37	3,65	1,22%	303,24	306,46	300,64	123.744
14 Feb 2025	299,72	-1,31	-0,44%	304,48	304,48	299,325	182.691
13 Feb 2025	301,03	0,04	0,01%	298,04	305,00	296,475	217.467
12 Feb 2025	300,99	6,94	2,36%	293,52	301,2268	291,35	185.084
11 Feb 2025	294,05	0,42	0,14%	294,13	294,42	289,70	121.590
08 Feb 2025	293,63	-9,50	-3,13%	304,91	304,91	292,96	139.158
07 Feb 2025	303,13	-1,11	-0,36%	306,03	309,99	301,11	123.225
06 Feb 2025	304,24	8,63	2,92%	300,00	304,56	295,00	159.093
05 Feb 2025	295,61	6,24	2,16%	290,22	295,68	289,055	171.060
04 Feb 2025	289,37	-7,31	-2,46%	287,78	292,60	283,28	368.413
01 Feb 2025	296,68	-9,18	-3,00%	304,58	304,58	292,87	340.491
31 Gen 2025	305,86	31,55	11,50%	300,02	312,56	285,07	915.054
30 Gen 2025	274,31	0,99	0,36%	274,97	276,17	270,34	213.120
29 Gen 2025	273,32	2,20	0,81%	270,43	274,53	269,636	120.115
28 Gen 2025	271,12	10,04	3,85%	262,50	272,00	261,13	190.615