XNYS
Datos históricos de AutoNation, Inc.
AutoNation, Inc. · AN
$157.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:29:39 UTC
- Variación en el periodo
- −27.09%
- Máximo
- US$235.81
- 29 de julio de 2026
- Mínimo
- US$152.86
- 30 de septiembre de 2026
- Volumen medio diario
- 0.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 156.85 | 158.58 | 155.91 | 157.38 | +0.20% | 451,496.377 |
| 8 oct 2026 | 156.26 | 158.57 | 154.33 | 157.07 | +0.55% | 698,516.501 |
| 7 oct 2026 | 157.03 | 157.49 | 154.29 | 156.21 | −1.22% | 591,874.912 |
| 6 oct 2026 | 159.06 | 161.67 | 156.05 | 158.14 | −2.18% | 723,108.318 |
| 5 oct 2026 | 158.00 | 162.39 | 155.55 | 161.67 | −0.49% | 630,153.564 |
| 2 oct 2026 | 166.95 | 167.98 | 162.37 | 162.46 | −1.53% | 402,082.845 |
| 1 oct 2026 | 158.24 | 167.59 | 156.50 | 164.99 | +4.80% | 805,540.262 |
| 30 sep 2026 | 157.46 | 158.79 | 152.86 | 157.44 | +0.41% | 835,487.291 |
| 29 sep 2026 | 162.35 | 163.29 | 155.43 | 156.80 | −2.83% | 643,472.909 |
| 28 sep 2026 | 166.46 | 167.58 | 161.33 | 161.36 | −3.37% | 488,868.999 |
| 25 sep 2026 | 162.94 | 169.05 | 162.01 | 166.98 | +2.51% | 466,561.339 |
| 24 sep 2026 | 165.25 | 166.58 | 161.95 | 162.89 | −1.31% | 546,489.333 |
| 23 sep 2026 | 169.91 | 170.30 | 164.70 | 165.05 | −2.69% | 467,577.394 |
| 22 sep 2026 | 171.69 | 171.99 | 166.66 | 169.61 | +0.50% | 550,860.55 |
| 21 sep 2026 | 168.74 | 170.67 | 165.14 | 168.76 | +0.28% | 624,792.234 |
| 18 sep 2026 | 174.01 | 175.31 | 167.05 | 168.29 | −3.77% | 1.52 M |
| 17 sep 2026 | 198.80 | 202.07 | 172.58 | 174.88 | −10.49% | 2.03 M |
| 16 sep 2026 | 203.86 | 204.14 | 192.10 | 195.37 | −4.05% | 587,666.334 |
| 15 sep 2026 | 203.63 | 206.53 | 202.68 | 203.61 | −0.96% | 452,238.069 |
| 14 sep 2026 | 203.80 | 208.61 | 203.80 | 205.59 | +0.94% | 337,459.331 |
| 11 sep 2026 | 209.43 | 211.01 | 202.98 | 203.67 | −1.71% | 493,428.093 |
| 10 sep 2026 | 209.12 | 212.26 | 204.51 | 207.22 | −0.94% | 457,372.717 |
| 9 sep 2026 | 207.94 | 209.69 | 205.91 | 209.18 | −0.06% | 462,893.312 |
| 8 sep 2026 | 210.97 | 212.85 | 208.06 | 209.30 | −1.44% | 929,421.503 |
| 4 sep 2026 | 206.35 | 213.21 | 204.72 | 212.36 | +2.50% | 358,394.237 |
| 3 sep 2026 | 202.89 | 211.83 | 202.79 | 207.18 | +0.65% | 373,352.604 |
| 2 sep 2026 | 204.68 | 207.62 | 204.15 | 205.84 | +0.86% | 359,389.843 |
| 1 sep 2026 | 200.39 | 204.59 | 199.99 | 204.08 | +1.41% | 422,108.71 |
| 31 ago 2026 | 199.52 | 203.48 | 198.34 | 201.25 | +0.58% | 532,220.212 |
| 28 ago 2026 | 199.93 | 202.32 | 199.93 | 200.09 | +0.67% | 320,282.565 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.