Correo

GGAL - Grupo Financiero Galicia S.A.

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	14.39	14.87	14.15	14.68	14.68	1,019,700
07 jun 2023	13.90	14.60	13.62	14.50	14.50	1,626,200
06 jun 2023	12.35	13.96	12.35	13.93	13.93	2,169,500
05 jun 2023	11.77	12.37	11.64	12.33	12.33	468,500
02 jun 2023	12.25	12.35	11.78	11.82	11.82	324,900
01 jun 2023	11.83	12.28	11.73	12.09	12.09	337,500
31 may 2023	11.62	12.01	11.45	11.87	11.87	576,200
31 may 2023	0.454 Dividendo
30 may 2023	11.60	12.14	11.35	12.11	11.66	326,300
26 may 2023	11.63	11.88	11.45	11.68	11.24	252,200
25 may 2023	11.70	11.85	11.44	11.66	11.22	225,200
24 may 2023	11.45	11.90	11.21	11.76	11.32	671,400
23 may 2023	11.27	11.88	11.27	11.46	11.03	439,900
22 may 2023	11.60	11.82	11.29	11.37	10.94	356,200
19 may 2023	11.59	11.72	11.38	11.60	11.17	165,300
18 may 2023	11.85	11.85	11.44	11.53	11.10	286,500
17 may 2023	11.52	11.86	11.25	11.84	11.40	523,200
16 may 2023	12.12	12.45	11.26	11.35	10.92	795,700
15 may 2023	12.33	12.50	12.02	12.25	11.79	671,400
12 may 2023	12.78	12.89	12.28	12.39	11.93	605,900
11 may 2023	12.13	12.79	12.09	12.75	12.27	894,500
10 may 2023	12.25	12.39	12.05	12.35	11.89	269,700
09 may 2023	11.87	12.28	11.86	12.14	11.68	230,500
08 may 2023	11.73	12.13	11.73	11.93	11.48	349,700
05 may 2023	11.09	11.93	10.95	11.66	11.22	644,400
04 may 2023	11.23	11.29	10.68	10.93	10.52	621,100
03 may 2023	11.24	11.52	11.21	11.30	10.88	269,100
02 may 2023	11.21	11.40	10.91	11.39	10.96	591,500
01 may 2023	11.61	11.65	10.85	11.20	10.78	269,100
28 abr 2023	11.42	11.55	11.01	11.52	11.09	409,500
27 abr 2023	11.50	11.61	11.28	11.48	11.05	265,500
26 abr 2023	11.71	11.89	11.42	11.49	11.06	435,500
25 abr 2023	11.55	11.74	11.23	11.63	11.19	416,900
24 abr 2023	11.69	11.99	11.48	11.70	11.26	368,800
21 abr 2023	11.69	12.11	11.57	11.66	11.22	447,600
20 abr 2023	11.63	12.01	11.60	11.87	11.42	788,000
19 abr 2023	12.20	12.20	11.54	11.64	11.20	1,146,700
18 abr 2023	13.00	13.18	12.25	12.38	11.92	938,700
17 abr 2023	12.73	12.97	12.53	12.93	12.45	724,200
14 abr 2023	12.51	12.79	12.38	12.73	12.25	1,015,800
13 abr 2023	12.35	12.65	12.27	12.44	11.97	661,200
12 abr 2023	11.85	12.42	11.72	12.36	11.90	1,059,000
11 abr 2023	11.21	11.67	11.21	11.65	11.21	883,100
10 abr 2023	10.89	11.28	10.83	11.13	10.71	840,400
06 abr 2023	11.12	11.22	10.92	10.94	10.53	174,800
05 abr 2023	11.01	11.09	10.83	11.09	10.67	268,900
04 abr 2023	11.49	11.58	10.94	11.09	10.67	301,700
03 abr 2023	11.04	11.40	10.84	11.36	10.93	462,600
31 mar 2023	11.44	11.56	10.70	10.98	10.57	606,400
30 mar 2023	11.83	11.85	11.24	11.40	10.97	573,100
29 mar 2023	11.47	11.81	11.33	11.63	11.19	614,000
28 mar 2023	11.10	11.48	11.06	11.40	10.97	507,500
27 mar 2023	10.91	11.28	10.78	11.19	10.77	443,000
24 mar 2023	10.44	10.75	10.34	10.65	10.25	215,800
23 mar 2023	10.83	11.02	10.40	10.58	10.18	437,000
22 mar 2023	11.01	11.05	10.73	10.74	10.34	392,000
21 mar 2023	10.68	11.12	10.44	11.05	10.64	580,200
20 mar 2023	10.45	10.68	10.28	10.28	9.89	289,600
17 mar 2023	10.71	10.72	10.30	10.44	10.05	386,900
16 mar 2023	10.19	10.96	10.02	10.88	10.47	716,600
15 mar 2023	10.79	10.79	10.14	10.31	9.92	979,800
14 mar 2023	11.37	11.84	10.91	10.99	10.58	636,900
13 mar 2023	11.35	11.89	11.01	11.27	10.85	773,800
10 mar 2023	12.39	12.39	11.60	11.71	11.27	1,081,100
09 mar 2023	13.18	13.21	12.53	12.56	12.09	474,300
08 mar 2023	12.41	13.26	12.41	13.18	12.69	712,400
07 mar 2023	13.05	13.15	12.59	12.67	12.20	596,400
06 mar 2023	12.66	13.19	12.30	13.04	12.55	572,800
03 mar 2023	12.42	12.94	12.42	12.84	12.36	522,300
02 mar 2023	13.26	13.33	12.43	12.48	12.01	627,400
01 mar 2023	13.35	13.43	13.11	13.42	12.92	228,400
28 feb 2023	13.75	13.96	13.28	13.32	12.82	536,400
27 feb 2023	13.49	13.80	13.49	13.71	13.20	358,700
24 feb 2023	13.33	13.49	13.04	13.45	12.95	270,700
23 feb 2023	13.37	13.78	13.32	13.54	13.03	547,400
22 feb 2023	13.36	13.40	12.92	13.24	12.74	1,142,300
21 feb 2023	13.30	13.61	13.10	13.16	12.67	790,800
17 feb 2023	13.71	13.91	13.23	13.30	12.80	962,600
16 feb 2023	13.89	14.21	13.61	13.95	13.43	903,600
15 feb 2023	13.98	14.08	13.45	13.83	13.31	991,000
14 feb 2023	13.59	14.19	13.37	13.92	13.40	1,398,800
13 feb 2023	12.80	13.59	12.70	13.55	13.04	1,095,100
10 feb 2023	12.58	12.83	12.46	12.76	12.28	365,100
09 feb 2023	12.93	13.14	12.52	12.70	12.22	699,600
08 feb 2023	12.81	13.01	12.34	12.97	12.48	377,700
07 feb 2023	12.75	13.04	12.58	12.78	12.30	721,100
06 feb 2023	12.49	12.74	12.18	12.72	12.24	695,900
03 feb 2023	13.05	13.17	12.30	12.33	11.87	1,047,200
02 feb 2023	13.33	13.58	13.07	13.13	12.64	550,500
01 feb 2023	13.48	13.52	12.90	13.17	12.68	767,900
31 ene 2023	12.63	13.54	12.63	13.40	12.90	665,500
30 ene 2023	13.00	13.42	12.62	12.63	12.16	1,175,900
27 ene 2023	13.69	13.88	13.23	13.24	12.74	415,400
27 ene 2023	0.076 Dividendo
26 ene 2023	14.20	14.24	13.80	13.90	13.31	573,500
25 ene 2023	13.13	14.13	13.06	14.05	13.45	928,200
24 ene 2023	13.63	13.80	13.32	13.53	12.95	799,700
23 ene 2023	13.85	14.04	13.39	13.58	13.00	1,165,900
20 ene 2023	12.95	13.93	12.57	13.75	13.16	1,528,900
19 ene 2023	12.20	12.97	11.81	12.89	12.34	1,694,700
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...