Arthur J. Gallagher & Co (GAH.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 245.00 | 248.90 | 244.10 | 244.40 | 244.40 | 5 |
| 05 jul 2024 | 242.40 | 243.40 | 241.50 | 242.30 | 242.30 | - |
| 04 jul 2024 | 243.00 | 243.10 | 242.40 | 242.40 | 242.40 | - |
| 03 jul 2024 | 242.50 | 242.90 | 241.50 | 242.90 | 242.90 | - |
| 02 jul 2024 | 240.50 | 241.90 | 240.50 | 241.90 | 241.90 | - |
| 01 jul 2024 | 240.50 | 240.80 | 240.50 | 240.70 | 240.70 | - |
| 28 jun 2024 | 242.20 | 242.30 | 241.80 | 242.00 | 242.00 | - |
| 27 jun 2024 | 235.50 | 240.60 | 235.20 | 240.60 | 240.60 | - |
| 26 jun 2024 | 241.50 | 242.10 | 236.20 | 236.20 | 236.20 | - |
| 25 jun 2024 | 246.00 | 246.40 | 243.20 | 243.20 | 243.20 | - |
| 24 jun 2024 | 245.90 | 247.00 | 245.70 | 247.00 | 247.00 | - |
| 21 jun 2024 | 245.70 | 246.40 | 245.70 | 245.90 | 245.90 | - |
| 20 jun 2024 | 243.00 | 245.30 | 243.00 | 245.30 | 245.30 | - |
| 19 jun 2024 | 243.00 | 243.10 | 242.90 | 242.90 | 242.90 | - |
| 18 jun 2024 | 242.60 | 244.80 | 242.20 | 244.80 | 244.80 | - |
| 17 jun 2024 | 240.10 | 242.70 | 240.00 | 242.70 | 242.70 | - |
| 14 jun 2024 | 241.60 | 242.10 | 240.30 | 240.60 | 240.60 | - |
| 13 jun 2024 | 238.50 | 241.30 | 238.50 | 241.30 | 241.30 | - |
| 12 jun 2024 | 237.40 | 237.70 | 237.20 | 237.30 | 237.30 | - |
| 11 jun 2024 | 235.60 | 237.50 | 235.40 | 237.50 | 237.50 | - |
| 10 jun 2024 | 235.00 | 235.20 | 234.00 | 235.20 | 235.20 | - |
| 07 jun 2024 | 229.90 | 233.80 | 229.20 | 233.80 | 233.80 | - |
| 07 jun 2024 | 0.6 Dividendo | |||||
| 06 jun 2024 | 231.20 | 232.50 | 230.00 | 230.00 | 229.40 | - |
| 05 jun 2024 | 234.00 | 234.00 | 232.00 | 233.40 | 232.79 | - |
| 04 jun 2024 | 230.60 | 233.80 | 230.40 | 233.20 | 232.59 | - |
| 03 jun 2024 | 232.80 | 232.80 | 230.40 | 230.40 | 229.80 | - |
| 31 may 2024 | 229.00 | 232.60 | 228.10 | 232.60 | 231.99 | - |
| 30 may 2024 | 224.90 | 229.70 | 224.90 | 229.70 | 229.10 | - |
| 29 may 2024 | 227.10 | 228.10 | 226.40 | 227.40 | 226.81 | - |
| 28 may 2024 | 228.40 | 228.50 | 227.70 | 227.70 | 227.11 | - |
| 27 may 2024 | 231.10 | 231.10 | 228.90 | 229.20 | 228.60 | - |
| 24 may 2024 | 230.70 | 231.30 | 230.70 | 231.30 | 230.70 | - |
| 23 may 2024 | 237.40 | 237.40 | 232.60 | 232.60 | 231.99 | - |
| 22 may 2024 | 236.70 | 238.10 | 236.20 | 237.10 | 236.48 | - |
| 21 may 2024 | 235.00 | 236.60 | 234.10 | 236.60 | 235.98 | - |
| 20 may 2024 | 235.70 | 237.40 | 235.70 | 236.40 | 235.78 | - |
| 17 may 2024 | 234.00 | 235.20 | 234.00 | 235.20 | 234.59 | - |
| 16 may 2024 | 230.20 | 233.70 | 229.60 | 233.40 | 232.79 | - |
| 15 may 2024 | 230.50 | 232.10 | 230.30 | 230.90 | 230.30 | - |
| 14 may 2024 | 230.00 | 231.00 | 229.80 | 230.00 | 229.40 | - |
| 13 may 2024 | 231.80 | 231.80 | 231.00 | 231.00 | 230.40 | - |
| 10 may 2024 | 229.40 | 231.70 | 229.40 | 231.70 | 231.10 | - |
| 09 may 2024 | 226.60 | 228.50 | 226.60 | 228.50 | 227.90 | - |
| 08 may 2024 | 227.00 | 227.70 | 226.90 | 227.70 | 227.11 | - |
| 07 may 2024 | 224.80 | 226.30 | 224.80 | 226.30 | 225.71 | - |
| 06 may 2024 | 220.80 | 224.50 | 220.80 | 224.50 | 223.91 | - |
| 03 may 2024 | 222.30 | 222.60 | 219.50 | 220.30 | 219.73 | - |
| 02 may 2024 | 221.50 | 223.30 | 221.50 | 222.70 | 222.12 | - |
| 30 abr 2024 | 217.10 | 219.10 | 216.20 | 219.10 | 218.53 | - |
| 29 abr 2024 | 217.40 | 218.10 | 216.70 | 216.90 | 216.33 | - |
| 26 abr 2024 | 220.60 | 221.90 | 217.80 | 217.80 | 217.23 | - |
| 25 abr 2024 | 219.50 | 219.60 | 219.00 | 219.60 | 219.03 | - |
| 24 abr 2024 | 222.00 | 222.00 | 220.10 | 220.10 | 219.53 | - |
| 23 abr 2024 | 221.60 | 222.80 | 221.60 | 221.90 | 221.32 | - |
| 22 abr 2024 | 221.20 | 224.20 | 221.20 | 224.10 | 223.52 | - |
| 19 abr 2024 | 217.30 | 221.20 | 217.30 | 221.20 | 220.62 | - |
| 18 abr 2024 | 215.00 | 220.20 | 215.00 | 219.60 | 219.03 | - |
| 17 abr 2024 | 216.60 | 217.90 | 215.60 | 216.50 | 215.94 | - |
| 16 abr 2024 | 217.50 | 217.90 | 215.40 | 217.90 | 217.33 | - |
| 15 abr 2024 | 220.00 | 221.50 | 219.40 | 219.40 | 218.83 | - |
| 12 abr 2024 | 221.50 | 223.40 | 219.50 | 219.50 | 218.93 | - |
| 11 abr 2024 | 222.10 | 222.50 | 221.50 | 222.50 | 221.92 | - |
| 10 abr 2024 | 223.70 | 223.80 | 221.20 | 222.60 | 222.02 | - |
| 09 abr 2024 | 223.60 | 223.60 | 223.30 | 223.40 | 222.82 | - |
| 08 abr 2024 | 223.80 | 224.40 | 223.80 | 223.90 | 223.32 | - |
| 05 abr 2024 | 220.90 | 224.70 | 220.70 | 224.60 | 224.01 | - |
| 04 abr 2024 | 225.70 | 225.70 | 224.70 | 224.70 | 224.11 | - |
| 03 abr 2024 | 226.30 | 227.10 | 226.30 | 227.10 | 226.51 | - |
| 02 abr 2024 | 228.90 | 229.00 | 227.50 | 227.80 | 227.21 | - |
| 28 mar 2024 | 227.90 | 231.10 | 227.90 | 230.70 | 230.10 | - |
| 27 mar 2024 | 227.00 | 227.20 | 226.70 | 226.70 | 226.11 | - |
| 26 mar 2024 | 225.70 | 227.30 | 225.20 | 227.00 | 226.41 | - |
| 25 mar 2024 | 226.80 | 227.20 | 226.20 | 226.20 | 225.61 | - |
| 22 mar 2024 | 230.00 | 230.00 | 229.40 | 229.40 | 228.80 | - |
| 21 mar 2024 | 233.60 | 234.10 | 231.30 | 231.30 | 230.70 | - |
| 20 mar 2024 | 232.60 | 233.70 | 232.60 | 233.70 | 233.09 | - |
| 19 mar 2024 | 232.50 | 232.60 | 232.20 | 232.30 | 231.69 | - |
| 18 mar 2024 | 231.70 | 233.70 | 230.70 | 233.20 | 232.59 | - |
| 15 mar 2024 | 233.20 | 233.30 | 232.80 | 232.80 | 232.19 | - |
| 14 mar 2024 | 232.70 | 233.60 | 232.70 | 233.60 | 232.99 | - |
| 13 mar 2024 | 232.40 | 232.40 | 231.20 | 231.70 | 231.10 | - |
| 12 mar 2024 | 230.50 | 231.90 | 229.60 | 231.90 | 231.30 | - |
| 11 mar 2024 | 228.50 | 229.70 | 228.50 | 229.70 | 229.10 | - |
| 08 mar 2024 | 226.80 | 228.80 | 226.80 | 228.80 | 228.20 | - |
| 07 mar 2024 | 226.50 | 228.20 | 226.50 | 227.50 | 226.91 | - |
| 06 mar 2024 | 224.50 | 226.90 | 224.50 | 226.90 | 226.31 | - |
| 05 mar 2024 | 221.80 | 224.00 | 221.80 | 224.00 | 223.42 | - |
| 04 mar 2024 | 223.30 | 223.30 | 222.70 | 223.20 | 222.62 | - |
| 01 mar 2024 | 224.80 | 224.80 | 223.60 | 223.60 | 223.02 | - |
| 29 feb 2024 | 224.60 | 225.10 | 222.70 | 225.10 | 224.51 | - |
| 29 feb 2024 | 0.6 Dividendo | |||||
| 28 feb 2024 | 223.30 | 225.90 | 223.30 | 225.90 | 224.71 | - |
| 27 feb 2024 | 223.60 | 223.60 | 222.90 | 222.90 | 221.73 | - |
| 26 feb 2024 | 224.90 | 224.90 | 224.30 | 224.50 | 223.32 | - |
| 23 feb 2024 | 225.00 | 225.80 | 224.70 | 225.20 | 224.02 | - |
| 22 feb 2024 | 220.90 | 225.40 | 220.90 | 225.40 | 224.21 | - |
| 21 feb 2024 | 222.20 | 222.30 | 220.50 | 220.50 | 219.34 | - |
| 20 feb 2024 | 220.20 | 222.30 | 219.50 | 222.30 | 221.13 | - |
| 19 feb 2024 | 220.80 | 221.10 | 220.60 | 220.60 | 219.44 | - |
| *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.