Dati storici Asbury Automotive - ABG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	210,92	226,47	206,62	218,42	195.275	11,05	5,24%
1 Mese	235,78	235,78	206,62	220,82	165.034	-13,81	-5,86%
3 Mesi	209,96	236,605	195,09	215,78	178.778	12,01	5,72%
6 Mesi	186,14	238,28	184,47	214,10	163.461	35,83	19,25%
1 Anno	186,12	256,39	178,395	216,85	176.655	35,85	19,26%
3 Anni	213,19	256,39	138,88	191,62	214.947	8,78	4,12%
5 Anni	79,44	256,39	39,36	157,88	209.815	142,53	179,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	221,97	4,85	2,23%	217,12	226,47	217,12	170.337
26 Apr 2024	217,12	-4,42	-2,00%	217,37	218,47	206,62	321.810
25 Apr 2024	221,54	-0,65	-0,29%	220,26	225,50	218,90	193.939
24 Apr 2024	222,19	5,33	2,46%	218,23	223,035	217,10	151.421
23 Apr 2024	216,86	1,74	0,81%	215,08	218,81	214,37	152.173
20 Apr 2024	215,12	3,63	1,72%	210,92	215,46	210,49	157.031
19 Apr 2024	211,49	-0,38	-0,18%	212,91	216,23	211,10	142.575
18 Apr 2024	211,87	-4,53	-2,09%	218,24	218,25	211,58	141.540
17 Apr 2024	216,40	1,28	0,60%	214,16	217,87	211,88	109.251
16 Apr 2024	215,12	-2,39	-1,10%	218,25	220,14	214,54	182.151
13 Apr 2024	217,51	-2,87	-1,30%	220,19	220,19	216,595	182.018
12 Apr 2024	220,38	0,34	0,15%	218,19	220,73	215,69	147.080
11 Apr 2024	220,04	-9,94	-4,32%	225,15	226,36	217,88	208.202
10 Apr 2024	229,98	5,16	2,30%	224,82	230,80	224,81	153.909
09 Apr 2024	224,82	0,76	0,34%	225,99	227,76	224,66	75.395
06 Apr 2024	224,06	1,50	0,67%	221,47	224,61	220,68	140.090
05 Apr 2024	222,56	-3,08	-1,37%	229,06	229,06	221,89	104.080
04 Apr 2024	225,64	-0,72	-0,32%	224,53	227,475	224,06	126.163
03 Apr 2024	226,36	-7,99	-3,41%	230,97	234,10	224,27	212.933
02 Apr 2024	234,35	-1,43	-0,61%	235,78	235,78	232,51	233.890
28 Mar 2024	235,78	2,05	0,88%	234,81	236,605	233,96	183.368