Grupo Financiero Galicia S.A. (GGAL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 13.69 | 13.88 | 13.23 | 13.24 | 13.24 | 415,400 |
| 27 ene 2023 | 0.076 Dividendo | |||||
| 26 ene 2023 | 14.20 | 14.24 | 13.80 | 13.90 | 13.82 | 573,500 |
| 25 ene 2023 | 13.13 | 14.13 | 13.06 | 14.05 | 13.97 | 928,200 |
| 24 ene 2023 | 13.63 | 13.80 | 13.32 | 13.53 | 13.46 | 799,700 |
| 23 ene 2023 | 13.85 | 14.04 | 13.39 | 13.58 | 13.51 | 1,165,900 |
| 20 ene 2023 | 12.95 | 13.93 | 12.57 | 13.75 | 13.67 | 1,528,900 |
| 19 ene 2023 | 12.20 | 12.97 | 11.81 | 12.89 | 12.82 | 1,694,700 |
| 18 ene 2023 | 14.14 | 14.25 | 12.32 | 12.40 | 12.33 | 2,687,200 |
| 17 ene 2023 | 12.97 | 13.86 | 12.81 | 13.76 | 13.68 | 1,452,900 |
| 13 ene 2023 | 12.74 | 13.36 | 12.51 | 13.04 | 12.97 | 1,095,300 |
| 12 ene 2023 | 12.35 | 12.92 | 11.90 | 12.85 | 12.78 | 1,219,600 |
| 11 ene 2023 | 11.64 | 12.45 | 11.63 | 12.39 | 12.32 | 1,387,400 |
| 10 ene 2023 | 11.54 | 11.60 | 11.10 | 11.58 | 11.52 | 756,300 |
| 09 ene 2023 | 11.18 | 11.46 | 10.96 | 11.40 | 11.34 | 941,200 |
| 06 ene 2023 | 10.60 | 11.35 | 10.60 | 11.10 | 11.04 | 1,568,800 |
| 05 ene 2023 | 9.80 | 10.65 | 9.73 | 10.56 | 10.50 | 980,100 |
| 04 ene 2023 | 9.57 | 9.92 | 9.47 | 9.89 | 9.84 | 620,700 |
| 03 ene 2023 | 9.70 | 9.97 | 9.48 | 9.55 | 9.50 | 645,600 |
| 30 dic 2022 | 9.59 | 9.89 | 9.53 | 9.73 | 9.68 | 444,500 |
| 29 dic 2022 | 9.70 | 9.90 | 9.42 | 9.61 | 9.56 | 703,900 |
| 28 dic 2022 | 9.30 | 9.75 | 9.19 | 9.63 | 9.58 | 849,400 |
| 27 dic 2022 | 9.26 | 9.39 | 9.11 | 9.36 | 9.31 | 424,800 |
| 23 dic 2022 | 8.97 | 9.29 | 8.80 | 9.28 | 9.23 | 627,000 |
| 22 dic 2022 | 8.91 | 8.98 | 8.68 | 8.95 | 8.90 | 411,700 |
| 21 dic 2022 | 8.40 | 9.00 | 8.40 | 8.91 | 8.86 | 1,088,400 |
| 20 dic 2022 | 8.04 | 8.74 | 7.94 | 8.57 | 8.52 | 858,700 |
| 19 dic 2022 | 7.49 | 7.99 | 7.42 | 7.96 | 7.92 | 364,600 |
| 16 dic 2022 | 7.67 | 7.80 | 7.61 | 7.68 | 7.64 | 410,400 |
| 15 dic 2022 | 7.62 | 7.71 | 7.52 | 7.69 | 7.65 | 344,600 |
| 14 dic 2022 | 7.55 | 7.71 | 7.47 | 7.67 | 7.63 | 511,500 |
| 13 dic 2022 | 7.94 | 7.94 | 7.59 | 7.62 | 7.58 | 522,600 |
| 12 dic 2022 | 7.53 | 7.78 | 7.50 | 7.76 | 7.72 | 518,600 |
| 09 dic 2022 | 7.55 | 7.56 | 7.33 | 7.44 | 7.40 | 350,700 |
| 08 dic 2022 | 8.02 | 8.11 | 7.48 | 7.51 | 7.47 | 456,400 |
| 07 dic 2022 | 7.60 | 7.97 | 7.51 | 7.95 | 7.91 | 522,100 |
| 06 dic 2022 | 7.72 | 7.72 | 7.43 | 7.63 | 7.59 | 419,000 |
| 05 dic 2022 | 8.17 | 8.17 | 7.64 | 7.64 | 7.60 | 462,200 |
| 02 dic 2022 | 8.05 | 8.31 | 8.05 | 8.22 | 8.18 | 740,100 |
| 01 dic 2022 | 8.14 | 8.18 | 7.92 | 8.13 | 8.09 | 463,900 |
| 30 nov 2022 | 8.02 | 8.10 | 7.78 | 8.10 | 8.06 | 392,900 |
| 29 nov 2022 | 7.94 | 8.04 | 7.80 | 7.92 | 7.88 | 402,000 |
| 28 nov 2022 | 7.75 | 7.90 | 7.61 | 7.85 | 7.81 | 382,400 |
| 25 nov 2022 | 7.62 | 7.78 | 7.56 | 7.75 | 7.71 | 316,100 |
| 23 nov 2022 | 7.27 | 7.57 | 7.00 | 7.54 | 7.50 | 327,400 |
| 22 nov 2022 | 7.37 | 7.39 | 7.22 | 7.33 | 7.29 | 293,800 |
| 21 nov 2022 | 7.36 | 7.36 | 7.02 | 7.28 | 7.24 | 283,600 |
| 18 nov 2022 | 7.12 | 7.31 | 7.12 | 7.29 | 7.25 | 269,900 |
| 17 nov 2022 | 7.31 | 7.34 | 7.13 | 7.21 | 7.17 | 503,100 |
| 16 nov 2022 | 7.48 | 7.55 | 7.31 | 7.40 | 7.36 | 441,000 |
| 15 nov 2022 | 7.84 | 7.84 | 7.51 | 7.54 | 7.50 | 510,900 |
| 14 nov 2022 | 7.65 | 7.73 | 7.58 | 7.68 | 7.64 | 423,800 |
| 11 nov 2022 | 7.49 | 7.73 | 7.48 | 7.67 | 7.63 | 291,300 |
| 10 nov 2022 | 7.55 | 7.64 | 7.35 | 7.41 | 7.37 | 468,100 |
| 09 nov 2022 | 7.72 | 7.79 | 7.37 | 7.42 | 7.38 | 606,200 |
| 08 nov 2022 | 7.83 | 7.94 | 7.50 | 7.72 | 7.68 | 691,700 |
| 07 nov 2022 | 8.03 | 8.08 | 7.75 | 7.77 | 7.73 | 436,500 |
| 04 nov 2022 | 8.01 | 8.11 | 7.82 | 7.99 | 7.95 | 251,700 |
| 03 nov 2022 | 7.53 | 8.04 | 7.49 | 7.86 | 7.82 | 394,300 |
| 02 nov 2022 | 8.22 | 8.22 | 7.84 | 7.84 | 7.80 | 464,900 |
| 01 nov 2022 | 7.85 | 8.21 | 7.74 | 8.19 | 8.15 | 471,000 |
| 31 oct 2022 | 7.56 | 7.82 | 7.55 | 7.76 | 7.72 | 521,400 |
| 28 oct 2022 | 7.82 | 7.86 | 7.55 | 7.61 | 7.57 | 328,600 |
| 27 oct 2022 | 7.82 | 7.97 | 7.59 | 7.85 | 7.81 | 287,700 |
| 26 oct 2022 | 7.89 | 8.05 | 7.71 | 7.77 | 7.73 | 528,000 |
| 25 oct 2022 | 7.76 | 7.92 | 7.69 | 7.88 | 7.84 | 454,900 |
| 24 oct 2022 | 7.88 | 7.89 | 7.53 | 7.75 | 7.71 | 411,000 |
| 21 oct 2022 | 7.61 | 7.85 | 7.58 | 7.84 | 7.80 | 592,700 |
| 20 oct 2022 | 7.48 | 7.72 | 7.47 | 7.64 | 7.60 | 292,100 |
| 19 oct 2022 | 7.42 | 7.55 | 7.36 | 7.47 | 7.43 | 347,800 |
| 18 oct 2022 | 7.55 | 7.68 | 7.32 | 7.45 | 7.41 | 243,500 |
| 17 oct 2022 | 7.28 | 7.55 | 7.25 | 7.45 | 7.41 | 306,600 |
| 14 oct 2022 | 7.47 | 7.47 | 7.10 | 7.16 | 7.12 | 428,800 |
| 13 oct 2022 | 7.20 | 7.49 | 7.16 | 7.35 | 7.31 | 442,200 |
| 12 oct 2022 | 7.46 | 7.50 | 7.25 | 7.26 | 7.22 | 412,800 |
| 11 oct 2022 | 7.61 | 7.71 | 7.47 | 7.48 | 7.44 | 361,100 |
| 10 oct 2022 | 7.67 | 7.82 | 7.61 | 7.62 | 7.58 | 228,800 |
| 07 oct 2022 | 7.69 | 7.81 | 7.59 | 7.70 | 7.66 | 296,000 |
| 06 oct 2022 | 7.86 | 8.05 | 7.76 | 7.77 | 7.73 | 320,200 |
| 05 oct 2022 | 7.97 | 8.09 | 7.82 | 7.94 | 7.90 | 376,800 |
| 04 oct 2022 | 8.04 | 8.29 | 8.04 | 8.07 | 8.03 | 551,300 |
| 03 oct 2022 | 7.64 | 8.05 | 7.56 | 8.03 | 7.99 | 602,100 |
| 30 sept 2022 | 7.45 | 7.66 | 7.45 | 7.46 | 7.42 | 560,300 |
| 30 sept 2022 | 0.09 Dividendo | |||||
| 29 sept 2022 | 7.53 | 7.59 | 7.27 | 7.52 | 7.39 | 510,900 |
| 28 sept 2022 | 7.59 | 7.70 | 7.40 | 7.61 | 7.48 | 607,700 |
| 27 sept 2022 | 7.93 | 8.10 | 7.48 | 7.51 | 7.38 | 1,548,700 |
| 26 sept 2022 | 8.43 | 8.43 | 7.83 | 7.87 | 7.73 | 662,400 |
| 23 sept 2022 | 8.61 | 8.61 | 8.25 | 8.36 | 8.21 | 430,700 |
| 22 sept 2022 | 8.84 | 8.88 | 8.66 | 8.75 | 8.60 | 240,900 |
| 21 sept 2022 | 9.20 | 9.20 | 8.73 | 8.84 | 8.69 | 438,600 |
| 20 sept 2022 | 9.20 | 9.25 | 9.00 | 9.12 | 8.96 | 268,400 |
| 19 sept 2022 | 8.74 | 9.29 | 8.70 | 9.28 | 9.12 | 352,300 |
| 16 sept 2022 | 8.72 | 8.94 | 8.66 | 8.84 | 8.69 | 373,500 |
| 15 sept 2022 | 9.27 | 9.34 | 8.81 | 8.87 | 8.72 | 593,300 |
| 14 sept 2022 | 9.00 | 9.28 | 8.99 | 9.23 | 9.07 | 446,300 |
| 13 sept 2022 | 9.25 | 9.62 | 8.97 | 9.01 | 8.85 | 804,600 |
| 12 sept 2022 | 9.60 | 9.75 | 9.25 | 9.37 | 9.21 | 1,238,200 |
| 09 sept 2022 | 9.02 | 9.57 | 8.87 | 9.52 | 9.35 | 1,266,100 |
| 08 sept 2022 | 9.04 | 9.25 | 8.64 | 8.92 | 8.77 | 881,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
