AutoNation (AN)

AN
🏛️ Estados Unidos →
218.77
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 217.09 219.35 214.94 218.77 0.3M
2025-09-29 219.69 218.93 214.93 217.43 0.4M
2025-09-26 217.39 218.98 216.19 217.66 0.4M
2025-09-25 214.80 216.67 208.39 216.04 0.5M
2025-09-24 220.41 224.07 220.41 220.53 0.4M
2025-09-23 220.17 223.06 219.96 220.41 0.6M
2025-09-22 217.00 219.94 216.99 219.34 0.4M
2025-09-19 221.24 221.24 217.66 217.82 0.9M
2025-09-18 220.00 223.21 220.00 221.10 0.3M
2025-09-17 221.05 226.39 219.21 220.50 0.4M
2025-09-16 221.23 221.84 217.64 219.90 0.4M
2025-09-15 221.71 222.51 219.31 220.12 0.4M
2025-09-12 226.45 227.25 221.44 221.98 0.5M
2025-09-11 224.05 228.18 223.94 227.00 0.6M
2025-09-10 224.09 225.54 222.81 223.25 0.4M
2025-09-09 226.66 227.36 224.16 224.99 0.6M
2025-09-08 228.11 228.21 225.98 227.18 0.6M
2025-09-05 226.80 228.92 224.92 226.82 0.4M
2025-09-04 222.27 226.05 221.01 225.66 0.5M
2025-09-03 219.15 222.07 218.84 220.29 0.3M
2025-09-02 216.79 220.50 215.98 220.14 0.4M
2025-08-29 222.72 223.00 218.20 219.08 0.3M
2025-08-28 222.13 223.00 219.08 222.34 0.3M
2025-08-27 219.53 224.00 219.21 222.08 0.4M
2025-08-26 221.54 222.72 219.40 220.92 0.4M
2025-08-25 217.87 219.95 216.76 219.11 0.5M
2025-08-22 211.45 220.00 211.45 218.80 0.4M
2025-08-21 208.14 210.89 206.91 210.31 0.3M
2025-08-20 209.40 210.28 206.75 209.60 0.3M
2025-08-19 206.87 211.70 206.76 210.99 0.3M
2025-08-18 205.26 208.08 205.26 207.18 0.3M
2025-08-15 208.22 208.28 204.85 206.18 0.3M
2025-08-14 208.61 210.29 207.33 208.00 0.3M
2025-08-13 206.82 212.03 205.58 211.29 0.4M
2025-08-12 200.18 205.47 199.02 205.37 0.4M
2025-08-11 195.44 198.79 195.44 198.62 0.3M
2025-08-08 195.37 196.93 194.99 196.23 0.2M
2025-08-07 196.96 196.96 193.52 194.40 0.5M
2025-08-06 195.91 196.34 194.50 195.51 0.3M
2025-08-05 189.97 195.60 189.97 195.50 0.7M
2025-08-04 191.07 192.32 188.55 189.27 0.6M
2025-08-01 190.61 192.76 188.32 190.58 0.4M
2025-07-31 191.25 194.48 191.25 192.64 0.4M
2025-07-30 194.96 195.50 191.55 192.28 0.5M
2025-07-29 196.11 196.55 190.41 193.23 1.0M
2025-07-28 203.41 205.00 194.79 196.26 0.9M
2025-07-25 208.43 208.43 195.18 203.25 1.0M
2025-07-24 202.63 205.10 199.91 200.25 0.6M
2025-07-23 202.29 206.58 202.00 204.67 0.7M
2025-07-22 200.24 202.59 199.67 201.91 0.4M
2025-07-21 197.33 201.12 196.36 198.89 0.4M
2025-07-18 197.93 198.45 194.57 196.76 0.4M
2025-07-17 202.63 205.56 194.86 196.41 1.0M
2025-07-16 205.64 207.46 203.74 204.40 0.5M
2025-07-15 214.39 216.21 203.35 205.32 0.7M
2025-07-14 212.57 214.97 212.06 214.34 0.3M
2025-07-11 213.80 214.04 211.72 212.86 0.4M
2025-07-10 214.09 217.40 213.60 214.83 0.7M
2025-07-09 212.14 213.36 210.87 213.28 0.3M
2025-07-08 211.86 213.62 210.01 210.43 0.3M
2025-07-07 210.92 213.03 209.80 211.33 0.4M
2025-07-03 211.99 213.38 211.28 212.50 0.3M
2025-07-02 205.13 212.35 204.21 211.99 0.7M
2025-07-01 197.93 205.67 197.31 204.00 0.5M
2025-06-30 198.40 198.81 196.16 198.65 0.3M
2025-06-27 200.69 201.14 197.06 198.94 0.5M
2025-06-26 200.05 203.18 197.73 200.03 0.3M
2025-06-25 201.03 201.67 199.69 199.92 0.2M
2025-06-24 199.70 201.58 198.36 201.03 0.4M
2025-06-23 195.83 199.12 194.11 198.23 0.4M
2025-06-20 195.50 197.21 194.57 196.58 0.8M
2025-06-18 190.68 193.61 190.68 192.91 0.4M
2025-06-17 192.23 193.20 189.90 190.47 0.4M
2025-06-16 192.74 193.88 191.02 193.04 0.4M
2025-06-13 189.52 191.42 188.16 189.62 0.3M
2025-06-12 192.50 193.92 190.86 191.96 0.4M
2025-06-11 194.08 196.04 193.37 194.28 0.3M
2025-06-10 189.92 193.91 189.76 193.12 0.4M
2025-06-09 188.00 190.00 185.49 189.25 0.4M
2025-06-06 187.71 188.31 185.75 187.08 0.3M
2025-06-05 182.49 186.47 181.80 185.86 0.3M
2025-06-04 184.54 185.31 182.19 183.27 0.3M
2025-06-03 181.76 185.96 181.04 185.34 0.4M
2025-06-02 183.48 184.13 178.17 181.76 0.4M
2025-05-30 181.32 184.21 180.45 183.85 0.5M
2025-05-29 183.39 184.11 181.16 182.60 0.3M
2025-05-28 186.16 186.16 182.31 182.82 0.4M
2025-05-27 184.16 186.70 182.03 185.45 0.4M
2025-05-23 177.02 182.82 176.25 182.21 0.4M
2025-05-22 181.73 182.02 178.87 180.59 0.5M
2025-05-21 183.74 184.87 180.36 181.90 0.4M
2025-05-20 187.67 188.30 186.07 187.30 0.3M
2025-05-19 186.92 189.59 185.88 188.40 0.3M
2025-05-16 192.39 192.39 188.65 190.11 0.4M
2025-05-15 190.20 191.38 188.87 190.69 0.4M
2025-05-14 191.41 192.87 189.43 189.94 0.5M
2025-05-13 189.55 193.24 188.76 190.77 0.4M
2025-05-12 189.99 190.99 186.59 188.65 0.6M
2025-05-09 179.83 180.50 178.41 179.69 0.3M
2025-05-08 176.99 180.99 175.80 179.63 0.4M
2025-05-07 177.00 178.86 174.34 175.58 0.5M
2025-05-06 173.26 176.95 173.26 176.48 0.4M
2025-05-05 176.01 178.49 173.87 175.84 0.3M
2025-05-02 177.04 177.73 173.75 176.76 0.4M
2025-05-01 176.26 177.43 172.70 175.02 0.4M
2025-04-30 171.17 174.60 167.83 174.15 0.5M
2025-04-29 170.06 174.53 169.88 174.31 0.6M
2025-04-28 174.91 176.84 169.90 171.71 0.6M
2025-04-25 163.00 175.17 155.29 175.09 1.3M
2025-04-24 169.74 173.45 165.98 173.36 0.7M
2025-04-23 173.50 176.39 168.58 168.90 0.6M
2025-04-22 166.50 169.83 166.15 169.05 0.4M
2025-04-21 164.74 165.74 161.41 163.51 0.3M
2025-04-17 162.34 166.88 162.34 165.78 0.4M
2025-04-16 161.69 163.98 159.74 162.09 0.3M
2025-04-15 166.42 167.01 163.13 163.90 0.5M
2025-04-14 170.95 170.95 161.18 165.24 0.6M
2025-04-11 166.16 170.00 163.47 167.82 0.5M
2025-04-10 165.52 169.87 159.97 166.30 0.8M
2025-04-09 154.73 176.27 154.73 173.31 0.9M
2025-04-08 163.39 166.50 152.66 155.71 0.6M
2025-04-07 152.56 163.10 148.33 158.00 1.1M
2025-04-04 153.41 162.94 152.34 158.55 0.7M
2025-04-03 158.14 160.98 154.84 159.37 0.8M
2025-04-02 161.98 168.23 161.92 167.43 0.4M
2025-04-01 161.05 165.20 160.38 164.12 0.4M
2025-03-31 155.98 162.54 155.40 161.92 0.5M
2025-03-28 162.57 164.98 155.50 159.08 0.7M
2025-03-27 169.48 169.48 160.51 163.27 0.7M
2025-03-26 177.67 177.83 170.29 170.72 0.4M
2025-03-25 175.19 177.60 173.99 177.02 0.4M
2025-03-24 170.37 175.84 169.37 175.21 0.5M
2025-03-21 163.83 167.31 162.74 166.81 0.4M
2025-03-20 164.39 168.23 164.06 165.69 0.3M
2025-03-19 163.93 167.87 162.98 166.25 0.6M
2025-03-18 163.03 165.41 161.96 163.30 0.6M
2025-03-17 158.56 166.05 158.56 164.19 0.6M
2025-03-14 158.44 161.33 157.40 160.21 0.7M
2025-03-13 165.40 165.47 156.12 156.67 0.7M
2025-03-12 166.55 167.60 164.24 165.37 0.6M
2025-03-11 164.75 166.46 161.70 164.96 0.7M
2025-03-10 168.41 168.78 163.39 164.91 0.6M
2025-03-07 170.86 171.76 166.34 171.07 0.5M
2025-03-06 171.78 174.87 170.93 171.83 0.3M
2025-03-05 171.66 174.56 170.08 174.35 0.5M
2025-03-04 173.64 174.45 166.25 171.69 0.7M
2025-03-03 183.00 184.79 174.91 175.38 0.8M
2025-02-28 180.88 182.49 180.37 182.37 0.3M
2025-02-27 182.67 184.50 180.52 180.79 0.2M
2025-02-26 183.90 185.50 181.99 182.64 0.4M
2025-02-25 182.99 184.22 182.07 183.49 0.3M
2025-02-24 182.88 183.00 180.31 181.82 0.3M
2025-02-21 190.86 190.96 180.69 181.36 0.5M
2025-02-20 188.96 189.75 187.32 189.16 0.4M
2025-02-19 192.49 192.63 188.88 189.91 0.4M
2025-02-18 193.99 194.00 191.56 193.36 0.5M
2025-02-14 192.68 194.40 191.71 192.68 0.4M
2025-02-13 193.88 195.03 191.96 191.99 0.5M
2025-02-12 192.02 193.97 189.91 191.61 0.5M
2025-02-11 195.00 198.50 185.36 195.15 1.2M
2025-02-10 193.02 193.86 190.45 192.64 1.3M
2025-02-07 193.60 193.60 190.82 191.14 0.4M
2025-02-06 195.38 196.49 192.20 193.69 0.3M
2025-02-05 192.83 194.95 191.20 194.63 0.4M
2025-02-04 186.66 191.66 186.66 191.28 0.4M
2025-02-03 183.71 187.22 181.92 186.18 0.6M
2025-01-31 191.04 191.35 187.02 188.55 0.4M
2025-01-30 190.00 193.36 188.75 191.64 0.4M
2025-01-29 187.76 189.66 185.04 187.79 0.5M
2025-01-28 185.81 187.91 185.11 187.87 0.3M
2025-01-27 182.32 186.25 182.32 185.56 0.4M
2025-01-24 182.27 184.92 181.13 182.70 0.4M
2025-01-23 181.93 185.85 181.92 185.18 0.4M
2025-01-22 184.97 184.97 182.16 182.47 0.3M
2025-01-21 187.95 187.95 184.84 185.19 0.6M
2025-01-17 184.92 186.20 184.21 185.25 0.4M
2025-01-16 182.50 183.96 181.38 182.80 0.3M
2025-01-15 184.05 184.81 181.41 182.36 0.4M
2025-01-14 176.65 179.21 176.24 179.02 0.4M
2025-01-13 168.88 175.40 168.01 175.39 0.4M
2025-01-10 170.61 172.44 169.65 170.83 0.4M
2025-01-08 171.86 173.31 170.36 173.31 0.3M
2025-01-07 174.14 174.89 172.16 173.45 0.4M
2025-01-06 171.19 174.52 170.47 172.99 0.5M
2025-01-03 167.39 169.84 165.15 169.36 0.3M
2025-01-02 170.66 171.66 166.77 166.94 0.3M