U.S. markets closed
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,671.00 -17.00 (-0.04%) F Nasdaq
20,248.00 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,055.60 +0.60 (+0.03%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,340.80 +7.40 (+0.32%)
Arthur J. Gallagher & Co (GAH.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 60 |
| 01 jul 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 28 jun 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 27 jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 26 jun 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 60 |
| 25 jun 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
| 24 jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 21 jun 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 20 jun 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 19 jun 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| 18 jun 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 17 jun 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
| 14 jun 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
| 13 jun 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 12 jun 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 11 jun 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 10 jun 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 07 jun 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 07 jun 2024 | 0.6 Dividendo | |||||
| 06 jun 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.00 | - |
| 05 jun 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.50 | - |
| 04 jun 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.30 | - |
| 03 jun 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.30 | - |
| 31 may 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.41 | - |
| 30 may 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.62 | - |
| 29 may 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.31 | - |
| 28 may 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.21 | - |
| 27 may 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 232.80 | - |
| 24 may 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 232.80 | - |
| 23 may 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.89 | - |
| 22 may 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.19 | - |
| 21 may 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.29 | - |
| 20 may 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.29 | - |
| 17 may 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.50 | - |
| 16 may 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.20 | - |
| 15 may 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.20 | - |
| 14 may 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.20 | - |
| 13 may 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.20 | - |
| 10 may 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.01 | - |
| 09 may 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.42 | - |
| 08 may 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.42 | - |
| 07 may 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.32 | - |
| 06 may 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.93 | - |
| 03 may 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.93 | - |
| 02 may 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.03 | - |
| 30 abr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.44 | - |
| 29 abr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.43 | - |
| 26 abr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.23 | - |
| 25 abr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.23 | - |
| 24 abr 2024 | 223.60 | 223.60 | 223.50 | 223.50 | 222.93 | 10 |
| 23 abr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.42 | - |
| 22 abr 2024 | 221.30 | 225.20 | 221.30 | 224.90 | 224.32 | 19 |
| 19 abr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.84 | - |
| 18 abr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.84 | - |
| 17 abr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.74 | - |
| 16 abr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.74 | - |
| 15 abr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.13 | - |
| 12 abr 2024 | 223.50 | 223.50 | 223.40 | 223.40 | 222.83 | 2 |
| 11 abr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.32 | - |
| 10 abr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.32 | - |
| 09 abr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.32 | - |
| 08 abr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.32 | - |
| 05 abr 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 222.73 | - |
| 04 abr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 226.82 | - |
| 03 abr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.81 | - |
| 02 abr 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.21 | - |
| 28 mar 2024 | 228.10 | 230.80 | 228.10 | 230.80 | 230.21 | 90 |
| 27 mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.52 | - |
| 26 mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.52 | - |
| 25 mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.91 | 140 |
| 22 mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.91 | - |
| 21 mar 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.00 | - |
| 20 mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.60 | - |
| 19 mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.60 | - |
| 18 mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.60 | - |
| 15 mar 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.60 | - |
| 14 mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.20 | - |
| 13 mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.80 | - |
| 12 mar 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.01 | - |
| 11 mar 2024 | 228.70 | 228.70 | 228.60 | 228.60 | 228.01 | 15 |
| 08 mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.52 | - |
| 07 mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.02 | - |
| 06 mar 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.32 | - |
| 05 mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.82 | - |
| 04 mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.42 | - |
| 01 mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.32 | - |
| 29 feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.32 | - |
| 29 feb 2024 | 0.6 Dividendo | |||||
| 28 feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.72 | - |
| 27 feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.72 | - |
| 26 feb 2024 | 225.10 | 226.90 | 225.10 | 226.90 | 225.72 | 15 |
| 23 feb 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 223.93 | - |
| 22 feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.24 | - |
| 21 feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.24 | - |
| 20 feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.94 | - |
| 19 feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.94 | - |
| 16 feb 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.94 | - |
| 15 feb 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 220.54 | - |
| 14 feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.26 | - |
| 13 feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.26 | - |
| *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.