U.S. markets open in 2 hours 54 minutes

Grupo Financiero Galicia S.A. (GGAL.BA)

Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
3,901.90-176.85 (-4.34%)
Al cierre: 04:59PM ART
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20244,085.004,133.003,865.003,901.903,901.902,854,696
06 may 20243,999.004,084.003,956.504,078.754,078.754,420,904
03 may 20243,575.003,861.503,575.003,848.953,848.953,361,554
02 may 20243,570.003,630.003,458.703,565.703,565.703,522,220
30 abr 20243,535.003,664.903,505.003,553.553,553.553,039,438
29 abr 20243,328.003,450.003,328.003,406.553,406.551,126,813
26 abr 20243,290.003,344.003,210.003,312.503,312.50695,214
25 abr 20243,119.903,207.003,076.003,193.703,193.701,482,595
24 abr 20243,185.003,189.953,070.003,075.853,075.852,130,788
23 abr 20243,311.503,345.003,207.203,210.903,210.901,649,340
22 abr 20243,120.003,301.003,060.003,275.753,275.752,364,256
19 abr 20243,036.003,094.852,986.503,032.753,032.751,898,769
18 abr 20243,000.003,015.002,960.052,999.002,999.001,909,618
17 abr 20243,000.003,021.002,910.002,954.402,954.401,931,301
16 abr 20242,935.003,019.502,900.002,988.702,988.702,114,723
15 abr 20243,119.003,119.002,970.002,972.002,972.003,914,996
12 abr 20243,150.003,198.003,075.003,097.303,097.301,339,456
11 abr 20243,031.003,125.003,025.003,119.053,119.05475,979
10 abr 20242,999.853,044.002,950.003,024.903,024.903,857,011
09 abr 20243,027.003,090.002,919.152,985.902,985.903,939,535
08 abr 20242,900.002,979.652,865.002,887.502,887.501,554,159
05 abr 20242,765.502,880.002,765.502,872.402,872.401,295,287
04 abr 20242,751.002,847.502,730.502,733.202,733.201,793,618
03 abr 20242,754.702,830.002,733.002,802.502,802.501,643,406
27 mar 20242,820.002,855.802,775.002,829.752,829.75989,381
26 mar 20242,836.002,890.002,790.002,823.652,823.65980,238
25 mar 20242,873.002,950.002,812.902,832.902,832.901,298,396
22 mar 20242,845.002,904.002,832.002,851.002,851.001,676,684
21 mar 20242,790.502,870.002,711.252,843.402,843.402,624,550
20 mar 20242,645.602,784.002,645.602,780.402,780.403,127,180
19 mar 20242,663.052,770.902,610.002,621.552,621.553,168,519
18 mar 20242,580.002,679.802,521.052,669.102,669.102,407,085
15 mar 20242,479.652,580.002,460.002,564.802,564.801,707,841
14 mar 20242,550.002,584.002,441.702,479.702,479.701,735,324
13 mar 20242,500.502,606.002,500.002,552.202,552.201,864,266
12 mar 20242,292.652,475.002,263.402,437.152,437.152,101,293
11 mar 20242,350.002,350.002,220.002,221.752,221.751,431,903
08 mar 20242,399.002,399.002,321.002,340.202,340.201,325,300
07 mar 20242,351.002,395.002,305.002,324.752,324.751,349,073
06 mar 20242,240.002,380.702,221.052,320.552,320.552,514,730
05 mar 20242,342.002,356.502,213.002,226.952,226.951,448,664
04 mar 20242,482.002,535.002,339.702,346.652,346.652,240,505
01 mar 20242,420.002,420.002,304.252,380.302,380.301,271,959
29 feb 20242,335.002,515.002,304.002,358.452,358.452,319,853
28 feb 20242,350.002,401.652,308.002,318.802,318.801,597,721
27 feb 20242,470.002,545.002,361.502,368.852,368.851,768,541
26 feb 20242,469.502,530.002,401.002,475.952,475.952,284,461
23 feb 20242,396.652,488.002,335.002,472.802,472.802,433,664
22 feb 20242,304.002,464.102,304.002,436.052,436.052,952,786
21 feb 20242,329.002,360.002,270.802,303.002,303.00865,183
20 feb 20242,316.402,396.002,250.002,329.702,329.701,872,758
19 feb 20242,310.002,355.002,280.002,311.552,311.551,033,860
16 feb 20242,349.002,387.002,263.002,309.202,309.201,344,684
15 feb 20242,351.002,400.002,325.052,348.052,348.051,229,845
14 feb 20242,350.002,415.002,330.152,355.952,355.951,393,482
09 feb 20242,300.002,372.002,279.002,324.852,324.852,091,383
08 feb 20242,378.002,450.002,270.002,303.952,303.952,618,365
07 feb 20242,450.002,517.002,395.002,413.552,413.553,569,904
06 feb 20242,747.302,754.002,544.002,569.302,569.301,217,381
05 feb 20242,850.002,875.002,630.852,692.702,692.702,220,721
02 feb 20242,810.002,870.002,782.052,830.902,830.901,508,332
01 feb 20242,725.002,819.102,700.002,806.252,806.251,540,237
31 ene 20242,770.002,777.002,635.002,751.602,751.601,600,109
30 ene 20242,680.002,782.502,680.002,744.102,744.102,718,632
29 ene 20242,609.002,678.452,525.502,669.802,669.802,172,339
26 ene 20242,611.052,670.302,522.002,616.952,616.952,478,845
25 ene 20242,487.452,635.002,487.452,602.552,602.552,572,030
24 ene 20242,400.002,514.502,372.002,475.202,475.201,942,131
23 ene 20242,413.002,460.002,303.552,373.002,373.002,450,457
22 ene 20242,260.002,410.002,259.002,402.702,402.703,053,621
19 ene 20242,130.002,260.002,120.002,248.802,248.802,314,624
18 ene 20242,065.002,130.002,030.002,108.252,108.253,305,773
17 ene 20241,884.002,059.751,880.002,052.502,052.503,715,230
16 ene 20241,850.001,912.001,828.001,882.101,882.101,520,379
15 ene 20241,840.101,868.001,830.001,846.801,846.80862,479
12 ene 20241,850.001,888.001,825.001,851.251,851.251,183,380
11 ene 20241,944.001,975.001,830.001,844.451,844.452,360,167
10 ene 20241,875.001,926.501,850.001,918.451,918.452,436,512
09 ene 20242,010.002,015.001,875.001,892.251,892.251,929,695
08 ene 20241,894.002,000.001,856.001,997.201,997.201,733,177
05 ene 20241,800.001,904.001,771.001,889.201,889.202,656,526
04 ene 20241,772.001,839.001,758.001,800.551,800.553,024,680
03 ene 20241,699.001,774.001,665.001,771.701,771.702,231,061
02 ene 20241,688.001,717.001,636.401,685.951,685.951,191,579
29 dic 20231,670.001,700.001,622.501,677.001,677.003,423,598
28 dic 20231,620.001,689.001,595.001,664.651,664.654,468,038
27 dic 20231,680.001,711.201,526.501,600.351,600.351,789,277
26 dic 20231,762.001,780.001,647.051,664.151,664.151,735,484
22 dic 20231,725.001,786.851,675.001,756.151,756.151,425,517
21 dic 20231,680.001,819.501,678.001,723.101,723.102,518,674
20 dic 20231,600.001,692.501,598.551,674.951,674.952,482,499
19 dic 20231,659.901,675.001,595.001,601.151,601.151,531,389
18 dic 20231,640.001,670.001,599.951,646.701,646.701,579,691
15 dic 20231,790.001,799.951,640.001,652.501,652.503,948,715
14 dic 20231,835.001,903.001,780.001,788.851,788.853,493,588
13 dic 20231,830.001,921.001,705.001,827.301,827.303,411,926
12 dic 20231,787.001,833.751,733.501,780.851,780.851,965,001
11 dic 20231,685.001,783.751,660.001,756.351,756.354,215,047
07 dic 20231,640.001,695.001,613.001,657.001,657.002,667,742
06 dic 20231,642.001,678.001,563.751,631.351,631.351,784,772
*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...