Ally Financial Inc. (ALLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 35.26 | 35.81 | 35.26 | 35.66 | 35.66 | 4,719,500 |
| 10 oct 2024 | 35.08 | 35.74 | 34.87 | 35.11 | 35.11 | 4,025,100 |
| 09 oct 2024 | 34.88 | 35.35 | 34.70 | 35.31 | 35.31 | 2,782,600 |
| 08 oct 2024 | 35.14 | 35.29 | 34.45 | 34.88 | 34.88 | 2,046,400 |
| 07 oct 2024 | 35.11 | 35.48 | 34.88 | 35.20 | 35.20 | 3,600,800 |
| 04 oct 2024 | 35.28 | 35.50 | 34.83 | 35.12 | 35.12 | 2,563,100 |
| 03 oct 2024 | 34.25 | 34.66 | 34.05 | 34.46 | 34.46 | 2,139,300 |
| 02 oct 2024 | 34.66 | 35.06 | 34.36 | 34.54 | 34.54 | 1,843,400 |
| 01 oct 2024 | 35.31 | 35.48 | 34.37 | 34.71 | 34.71 | 3,043,100 |
| 30 sept 2024 | 34.93 | 35.59 | 34.70 | 35.59 | 35.59 | 3,169,800 |
| 27 sept 2024 | 35.24 | 35.47 | 34.86 | 34.97 | 34.97 | 2,410,100 |
| 26 sept 2024 | 34.48 | 34.88 | 34.03 | 34.82 | 34.82 | 3,265,000 |
| 25 sept 2024 | 34.20 | 34.78 | 34.06 | 34.62 | 34.62 | 3,993,700 |
| 24 sept 2024 | 34.13 | 34.29 | 33.74 | 34.18 | 34.18 | 3,554,100 |
| 23 sept 2024 | 34.51 | 35.12 | 33.97 | 33.99 | 33.99 | 3,925,300 |
| 20 sept 2024 | 34.92 | 35.05 | 34.24 | 34.48 | 34.48 | 4,588,600 |
| 19 sept 2024 | 34.61 | 35.22 | 34.19 | 34.96 | 34.96 | 5,480,800 |
| 18 sept 2024 | 33.74 | 34.86 | 33.70 | 34.05 | 34.05 | 6,085,900 |
| 17 sept 2024 | 33.23 | 34.69 | 33.23 | 33.76 | 33.76 | 5,275,900 |
| 16 sept 2024 | 32.51 | 33.58 | 32.51 | 33.03 | 33.03 | 5,514,100 |
| 13 sept 2024 | 33.00 | 33.71 | 32.64 | 32.97 | 32.97 | 5,233,200 |
| 12 sept 2024 | 32.69 | 33.19 | 32.28 | 32.85 | 32.85 | 5,787,600 |
| 11 sept 2024 | 32.32 | 33.29 | 31.98 | 32.87 | 32.87 | 10,088,000 |
| 10 sept 2024 | 35.41 | 36.00 | 31.95 | 32.67 | 32.67 | 27,135,000 |
| 09 sept 2024 | 39.82 | 40.12 | 39.47 | 39.66 | 39.66 | 3,676,400 |
| 06 sept 2024 | 40.90 | 41.27 | 39.06 | 39.56 | 39.56 | 6,049,200 |
| 05 sept 2024 | 41.91 | 41.91 | 40.58 | 40.94 | 40.94 | 2,649,200 |
| 04 sept 2024 | 41.86 | 42.41 | 41.37 | 41.58 | 41.58 | 3,272,000 |
| 03 sept 2024 | 42.82 | 43.12 | 41.74 | 41.91 | 41.91 | 3,342,100 |
| 30 ago 2024 | 42.62 | 43.22 | 42.45 | 43.19 | 43.19 | 3,637,200 |
| 29 ago 2024 | 42.76 | 42.86 | 41.82 | 42.46 | 42.46 | 3,884,600 |
| 28 ago 2024 | 42.63 | 42.95 | 42.21 | 42.50 | 42.50 | 2,415,900 |
| 27 ago 2024 | 42.68 | 43.18 | 42.52 | 42.93 | 42.93 | 2,303,900 |
| 26 ago 2024 | 43.77 | 43.86 | 42.79 | 42.88 | 42.88 | 2,483,800 |
| 23 ago 2024 | 42.34 | 43.59 | 42.02 | 43.58 | 43.58 | 2,043,600 |
| 22 ago 2024 | 41.77 | 42.18 | 41.52 | 41.89 | 41.89 | 1,357,100 |
| 21 ago 2024 | 42.25 | 42.39 | 41.41 | 41.77 | 41.77 | 1,522,200 |
| 20 ago 2024 | 42.58 | 42.77 | 41.99 | 42.04 | 42.04 | 1,663,400 |
| 19 ago 2024 | 42.03 | 43.01 | 42.03 | 42.77 | 42.77 | 2,061,300 |
| 16 ago 2024 | 41.34 | 42.06 | 41.34 | 42.03 | 42.03 | 1,925,400 |
| 15 ago 2024 | 41.84 | 42.33 | 41.06 | 41.61 | 41.61 | 2,371,700 |
| 14 ago 2024 | 41.34 | 41.49 | 40.53 | 41.06 | 41.06 | 1,535,400 |
| 13 ago 2024 | 40.64 | 41.14 | 40.14 | 40.86 | 40.86 | 1,590,900 |
| 12 ago 2024 | 40.77 | 41.03 | 40.19 | 40.31 | 40.31 | 1,577,800 |
| 09 ago 2024 | 40.57 | 40.80 | 40.19 | 40.55 | 40.55 | 1,322,700 |
| 08 ago 2024 | 40.00 | 40.60 | 39.72 | 40.42 | 40.42 | 1,602,300 |
| 07 ago 2024 | 40.83 | 41.33 | 39.55 | 39.56 | 39.56 | 2,292,500 |
| 06 ago 2024 | 39.42 | 40.77 | 39.07 | 40.02 | 40.02 | 3,299,000 |
| 05 ago 2024 | 38.42 | 40.18 | 37.90 | 39.52 | 39.52 | 3,289,200 |
| 02 ago 2024 | 41.54 | 41.69 | 40.13 | 40.67 | 40.67 | 4,032,300 |
| 01 ago 2024 | 44.89 | 45.10 | 42.10 | 42.55 | 42.55 | 3,011,700 |
| 01 ago 2024 | 0.3 Dividendo | |||||
| 31 jul 2024 | 44.88 | 45.46 | 44.49 | 45.01 | 44.71 | 2,952,500 |
| 30 jul 2024 | 44.48 | 45.25 | 44.22 | 44.53 | 44.23 | 2,053,700 |
| 29 jul 2024 | 44.22 | 44.31 | 43.69 | 44.16 | 43.87 | 1,455,900 |
| 26 jul 2024 | 43.93 | 44.24 | 43.64 | 43.99 | 43.70 | 1,988,200 |
| 25 jul 2024 | 42.34 | 43.96 | 42.17 | 43.35 | 43.06 | 3,023,900 |
| 24 jul 2024 | 42.05 | 42.84 | 41.97 | 42.24 | 41.96 | 1,956,100 |
| 23 jul 2024 | 41.79 | 42.79 | 41.60 | 42.28 | 42.00 | 2,262,900 |
| 22 jul 2024 | 41.89 | 42.22 | 41.13 | 41.93 | 41.65 | 2,032,400 |
| 19 jul 2024 | 42.43 | 42.66 | 41.77 | 41.86 | 41.58 | 2,248,700 |
| 18 jul 2024 | 43.43 | 43.86 | 42.41 | 42.44 | 42.16 | 4,861,700 |
| 17 jul 2024 | 42.51 | 44.21 | 41.89 | 43.43 | 43.14 | 6,654,400 |
| 16 jul 2024 | 43.70 | 44.50 | 43.50 | 44.46 | 44.16 | 3,943,600 |
| 15 jul 2024 | 43.26 | 44.15 | 43.25 | 43.78 | 43.49 | 3,510,500 |
| 12 jul 2024 | 42.43 | 42.92 | 42.17 | 42.88 | 42.59 | 2,397,500 |
| 11 jul 2024 | 42.11 | 42.64 | 41.90 | 42.30 | 42.02 | 3,182,900 |
| 10 jul 2024 | 41.05 | 41.44 | 40.74 | 41.25 | 40.98 | 2,468,400 |
| 09 jul 2024 | 40.34 | 41.68 | 40.22 | 41.03 | 40.76 | 3,481,000 |
| 08 jul 2024 | 40.53 | 41.02 | 40.38 | 40.50 | 40.23 | 2,289,600 |
| 05 jul 2024 | 40.21 | 40.65 | 39.47 | 39.84 | 39.57 | 5,184,700 |
| 03 jul 2024 | 40.49 | 41.10 | 40.14 | 40.45 | 40.18 | 1,143,000 |
| 02 jul 2024 | 39.17 | 40.40 | 39.04 | 40.31 | 40.04 | 2,916,500 |
| 01 jul 2024 | 39.71 | 40.06 | 39.20 | 39.26 | 39.00 | 2,777,800 |
| 28 jun 2024 | 39.97 | 40.59 | 39.50 | 39.67 | 39.41 | 6,201,700 |
| 27 jun 2024 | 39.56 | 39.93 | 39.26 | 39.59 | 39.33 | 1,894,500 |
| 26 jun 2024 | 39.44 | 39.88 | 39.10 | 39.83 | 39.56 | 2,374,700 |
| 25 jun 2024 | 40.39 | 40.39 | 39.65 | 39.69 | 39.43 | 2,175,800 |
| 24 jun 2024 | 40.05 | 41.13 | 39.82 | 40.40 | 40.13 | 2,721,800 |
| 21 jun 2024 | 40.11 | 40.12 | 39.56 | 39.82 | 39.55 | 2,782,500 |
| 20 jun 2024 | 39.91 | 40.01 | 39.57 | 39.99 | 39.72 | 1,592,000 |
| 18 jun 2024 | 39.77 | 40.25 | 39.66 | 40.05 | 39.78 | 1,547,600 |
| 17 jun 2024 | 38.76 | 39.77 | 38.50 | 39.75 | 39.49 | 2,019,300 |
| 14 jun 2024 | 39.18 | 39.50 | 38.60 | 38.78 | 38.52 | 1,769,200 |
| 13 jun 2024 | 39.76 | 39.89 | 39.17 | 39.77 | 39.50 | 2,587,600 |
| 12 jun 2024 | 39.91 | 40.73 | 39.73 | 39.94 | 39.67 | 3,490,900 |
| 11 jun 2024 | 39.80 | 39.80 | 38.52 | 38.57 | 38.31 | 3,567,400 |
| 10 jun 2024 | 38.38 | 38.78 | 38.07 | 38.56 | 38.30 | 2,201,400 |
| 07 jun 2024 | 38.26 | 38.71 | 38.04 | 38.64 | 38.38 | 2,127,400 |
| 06 jun 2024 | 38.35 | 38.67 | 38.10 | 38.46 | 38.20 | 1,958,000 |
| 05 jun 2024 | 38.18 | 38.31 | 37.71 | 38.25 | 38.00 | 1,416,700 |
| 04 jun 2024 | 38.04 | 38.58 | 37.76 | 37.94 | 37.69 | 2,161,200 |
| 03 jun 2024 | 39.18 | 39.27 | 38.06 | 38.66 | 38.40 | 1,759,800 |
| 31 may 2024 | 38.41 | 38.98 | 38.26 | 38.97 | 38.71 | 2,665,200 |
| 30 may 2024 | 38.10 | 38.35 | 37.80 | 38.30 | 38.04 | 1,153,000 |
| 29 may 2024 | 37.35 | 38.07 | 37.23 | 37.89 | 37.64 | 1,215,000 |
| 28 may 2024 | 38.95 | 39.01 | 37.91 | 38.12 | 37.87 | 1,641,800 |
| 24 may 2024 | 38.61 | 39.16 | 38.48 | 38.80 | 38.54 | 1,844,600 |
| 23 may 2024 | 39.20 | 39.20 | 37.88 | 38.36 | 38.10 | 2,975,900 |
| 22 may 2024 | 39.10 | 39.48 | 38.00 | 39.10 | 38.84 | 2,253,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.