GPI - Group 1 Automotive, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 2023223.10226.46223.10225.79225.7986,000
25 may 2023221.64225.31219.25223.49223.49120,900
24 may 2023225.86227.65221.05222.84222.84153,800
23 may 2023220.64229.31220.64225.33225.33183,000
22 may 2023221.96222.38220.00221.05221.05110,900
19 may 2023225.44225.44218.75220.68220.68106,900
18 may 2023221.22225.00221.22224.12224.1276,100
17 may 2023217.71223.14217.71222.14222.1484,100
16 may 2023217.95219.67216.14216.15216.15102,100
15 may 2023216.96222.48215.38221.05221.05127,300
12 may 2023219.22221.53217.04217.48217.48133,500
11 may 2023220.98224.15217.45218.78218.7890,800
10 may 2023225.05225.39221.68223.95223.95118,500
09 may 2023220.00222.77218.81221.50221.5098,300
08 may 2023221.14222.98218.52220.77220.7771,800
05 may 2023219.18221.94218.84220.29220.2993,400
04 may 2023217.94219.12214.25215.87215.87191,000
03 may 2023223.10227.25219.20219.71219.71175,900
02 may 2023223.86225.49216.85223.78223.78181,400
01 may 2023225.77233.92225.62227.49227.49123,100
28 abr 2023223.16225.64223.12224.48224.48162,900
27 abr 2023221.01224.74217.61223.72223.72118,200
26 abr 2023220.00225.57216.28221.09221.09241,700
25 abr 2023226.51226.52219.79220.22220.22164,700
24 abr 2023227.98231.88226.95228.01228.01104,600
21 abr 2023228.58229.61224.11228.78228.78149,000
20 abr 2023228.25232.69226.81229.03229.03144,800
19 abr 2023226.19232.36222.92230.51230.51284,800
18 abr 2023225.85229.10225.85229.08229.0895,500
17 abr 2023228.05228.05223.10224.83224.8380,900
14 abr 2023225.85228.07224.19227.94227.9473,600
13 abr 2023225.00225.42219.93223.42223.42175,900
12 abr 2023229.63229.63218.90223.92223.92161,400
11 abr 2023222.28230.13222.28227.57227.57185,700
10 abr 2023215.53222.81215.53219.78219.7898,200
06 abr 2023218.67220.40216.23217.12217.12119,000
05 abr 2023218.00219.29214.05219.20219.20156,700
04 abr 2023226.10226.10218.73220.00220.00111,700
03 abr 2023226.59228.28221.02224.63224.63214,800
31 mar 2023221.96226.81221.96226.42226.42169,800
30 mar 2023217.38222.56217.38221.46221.46104,600
29 mar 2023213.21215.97211.26215.53215.53166,700
28 mar 2023211.58215.00211.00213.09213.09162,700
27 mar 2023210.57211.78207.82211.58211.58120,000
24 mar 2023202.06208.36199.25207.98207.98151,300
23 mar 2023206.50209.96200.24203.78203.78124,000
22 mar 2023210.21214.89205.56205.90205.90120,500
21 mar 2023210.23214.17208.33208.34208.34165,200
20 mar 2023205.14211.71204.28204.86204.86183,900
17 mar 2023202.59204.93199.11201.04201.04505,000
16 mar 2023196.69206.61194.86205.92205.92184,300
15 mar 2023199.10201.73194.33200.80200.80264,900
14 mar 2023216.33216.33204.05206.79206.79150,300
13 mar 2023212.14215.00208.89209.02209.02179,600
10 mar 2023224.33224.33213.50219.15219.15136,300
09 mar 2023226.40231.91225.55226.62226.62158,400
08 mar 2023226.90231.89226.12227.06227.06153,700
07 mar 2023226.31230.02225.02225.51225.5183,100
06 mar 2023231.04232.41225.54227.23227.23133,600
03 mar 2023231.04233.59229.42232.45232.4586,900
02 mar 2023227.39231.82226.43229.82229.82107,700
01 mar 2023221.81229.00221.74228.66228.66164,500
28 feb 2023225.00228.69221.05221.07221.07229,800
28 feb 20230.45 Dividendo
27 feb 2023223.42226.70223.14224.76224.31156,200
24 feb 2023220.75223.02217.62221.04220.60163,500
23 feb 2023225.00226.55222.85225.54225.09193,600
22 feb 2023225.40231.31224.94225.01224.56278,400
21 feb 2023236.38236.38219.91223.25222.80255,100
17 feb 2023235.39241.41232.12239.74239.26178,400
16 feb 2023228.96234.02228.90232.49232.02120,300
15 feb 2023228.08235.04226.00234.02233.55116,400
14 feb 2023227.24233.38227.09232.38231.91105,800
13 feb 2023223.91229.01223.55228.19227.7399,500
10 feb 2023225.13225.66222.67224.80224.3578,200
09 feb 2023227.53232.17224.77226.91226.46117,700
08 feb 2023222.87228.25220.71225.06224.61149,900
07 feb 2023228.03228.03221.35224.01223.56228,800
06 feb 2023235.24236.81229.41230.77230.31124,000
03 feb 2023230.95242.68229.88235.89235.42260,700
02 feb 2023226.63234.38226.63232.87232.40295,200
01 feb 2023211.93225.71211.93223.97223.52208,300
31 ene 2023208.00214.57207.00213.85213.42203,300
30 ene 2023204.82212.16204.82207.37206.95214,300
27 ene 2023206.72212.18201.65206.94206.53228,800
26 ene 2023198.54206.49198.13206.44206.03338,700
25 ene 2023192.64197.75191.23197.08196.69182,400
24 ene 2023195.56196.21192.60193.00192.61107,000
23 ene 2023197.01198.51194.51195.57195.18152,200
20 ene 2023192.17196.92189.99196.89196.50137,900
19 ene 2023191.48191.48183.94190.49190.11360,400
18 ene 2023192.40196.66189.65192.80192.41196,800
17 ene 2023187.09191.44187.03189.64189.26130,900
13 ene 2023189.18192.74185.27192.44192.05161,100
12 ene 2023192.00193.28188.20192.68192.29197,400
11 ene 2023186.51191.94186.51190.77190.39203,900
10 ene 2023181.46186.97181.46186.97186.60158,400
09 ene 2023186.51186.57181.52181.79181.43133,300
06 ene 2023180.73186.00179.44185.72185.35175,300
05 ene 2023178.54180.09175.11179.60179.24183,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...