U.S. markets closed
F S&P 500
4,611.00 +3.50 (+0.08%) F Dow Jones
36,309.00 +29.00 (+0.08%) F Nasdaq
16,099.25 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
1,887.80 +5.70 (+0.30%) Petróleo
71.21 -0.02 (-0.03%) Oro
2,020.90 +6.40 (+0.32%)
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:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 16.98 | 17.62 | 16.80 | 17.50 | 17.50 | 807,600 |
| 07 dic 2023 | 17.39 | 17.75 | 16.64 | 17.00 | 17.00 | 1,097,100 |
| 06 dic 2023 | 17.43 | 17.58 | 16.70 | 16.93 | 16.93 | 1,070,100 |
| 05 dic 2023 | 16.64 | 17.69 | 16.51 | 17.32 | 17.32 | 1,701,900 |
| 04 dic 2023 | 16.81 | 16.92 | 16.11 | 16.88 | 16.88 | 1,134,400 |
| 01 dic 2023 | 17.10 | 17.12 | 16.56 | 16.93 | 16.93 | 984,900 |
| 30 nov 2023 | 17.30 | 17.54 | 16.82 | 17.18 | 17.18 | 895,700 |
| 29 nov 2023 | 16.90 | 17.88 | 16.34 | 17.32 | 17.32 | 1,343,200 |
| 28 nov 2023 | 17.03 | 17.15 | 16.18 | 16.88 | 16.88 | 1,763,900 |
| 27 nov 2023 | 16.08 | 17.96 | 15.79 | 16.82 | 16.82 | 4,987,800 |
| 24 nov 2023 | 13.81 | 15.70 | 13.77 | 15.32 | 15.32 | 2,110,200 |
| 22 nov 2023 | 14.50 | 14.70 | 13.06 | 13.50 | 13.50 | 2,274,000 |
| 21 nov 2023 | 13.88 | 14.68 | 13.62 | 14.56 | 14.56 | 2,257,100 |
| 20 nov 2023 | 14.79 | 15.81 | 14.50 | 14.65 | 14.65 | 4,653,700 |
| 17 nov 2023 | 11.80 | 12.67 | 11.75 | 12.50 | 12.50 | 1,071,800 |
| 16 nov 2023 | 11.95 | 12.25 | 11.68 | 11.87 | 11.87 | 887,800 |
| 15 nov 2023 | 11.85 | 12.27 | 11.77 | 11.99 | 11.99 | 529,400 |
| 14 nov 2023 | 11.97 | 12.10 | 11.71 | 11.96 | 11.96 | 541,200 |
| 13 nov 2023 | 11.57 | 11.99 | 11.48 | 11.66 | 11.66 | 343,600 |
| 10 nov 2023 | 11.92 | 12.41 | 11.70 | 11.78 | 11.78 | 417,400 |
| 09 nov 2023 | 11.69 | 12.20 | 11.65 | 11.77 | 11.77 | 247,200 |
| 08 nov 2023 | 12.10 | 12.15 | 11.65 | 11.72 | 11.72 | 349,700 |
| 07 nov 2023 | 12.10 | 12.48 | 11.92 | 12.07 | 12.07 | 436,400 |
| 06 nov 2023 | 12.60 | 12.60 | 11.98 | 12.04 | 12.04 | 299,900 |
| 03 nov 2023 | 12.59 | 12.69 | 12.38 | 12.44 | 12.44 | 491,700 |
| 02 nov 2023 | 12.21 | 12.45 | 12.02 | 12.31 | 12.31 | 599,700 |
| 01 nov 2023 | 11.27 | 12.22 | 11.14 | 11.95 | 11.95 | 826,100 |
| 31 oct 2023 | 10.87 | 11.27 | 10.76 | 11.21 | 11.21 | 1,107,900 |
| 30 oct 2023 | 11.88 | 11.94 | 10.94 | 11.13 | 11.13 | 834,100 |
| 27 oct 2023 | 12.09 | 12.17 | 11.65 | 11.75 | 11.75 | 475,700 |
| 26 oct 2023 | 11.80 | 12.06 | 11.28 | 11.93 | 11.93 | 530,400 |
| 25 oct 2023 | 11.11 | 12.05 | 11.00 | 11.84 | 11.84 | 1,169,200 |
| 24 oct 2023 | 11.66 | 11.70 | 10.96 | 11.07 | 11.07 | 1,633,700 |
| 23 oct 2023 | 10.58 | 11.76 | 10.57 | 11.48 | 11.48 | 2,963,200 |
| 20 oct 2023 | 11.64 | 11.89 | 10.92 | 11.33 | 11.33 | 2,087,300 |
| 19 oct 2023 | 12.14 | 12.21 | 11.48 | 11.67 | 11.67 | 1,425,900 |
| 18 oct 2023 | 12.45 | 12.60 | 12.04 | 12.29 | 12.29 | 981,800 |
| 17 oct 2023 | 12.46 | 12.75 | 12.16 | 12.49 | 12.49 | 736,600 |
| 16 oct 2023 | 12.00 | 12.71 | 11.97 | 12.60 | 12.60 | 717,400 |
| 13 oct 2023 | 12.15 | 12.30 | 11.89 | 11.93 | 11.93 | 500,100 |
| 12 oct 2023 | 12.36 | 12.36 | 11.87 | 12.10 | 12.10 | 787,200 |
| 11 oct 2023 | 12.11 | 12.48 | 12.11 | 12.40 | 12.40 | 818,800 |
| 10 oct 2023 | 12.38 | 12.64 | 11.85 | 12.03 | 12.03 | 1,083,800 |
| 09 oct 2023 | 12.70 | 12.97 | 12.33 | 12.38 | 12.38 | 528,500 |
| 06 oct 2023 | 12.53 | 13.01 | 12.32 | 12.77 | 12.77 | 903,800 |
| 05 oct 2023 | 12.19 | 12.77 | 12.11 | 12.68 | 12.68 | 642,400 |
| 04 oct 2023 | 12.13 | 12.30 | 11.73 | 12.27 | 12.27 | 837,800 |
| 03 oct 2023 | 12.58 | 12.76 | 12.07 | 12.12 | 12.12 | 1,521,100 |
| 02 oct 2023 | 12.98 | 13.03 | 12.55 | 12.65 | 12.65 | 1,001,000 |
| 29 sept 2023 | 14.06 | 14.18 | 13.03 | 13.05 | 13.05 | 771,700 |
| 28 sept 2023 | 13.80 | 14.06 | 13.70 | 13.87 | 13.87 | 542,300 |
| 27 sept 2023 | 13.67 | 14.14 | 13.60 | 13.76 | 13.76 | 915,900 |
| 26 sept 2023 | 14.17 | 14.41 | 13.80 | 13.84 | 13.84 | 717,800 |
| 25 sept 2023 | 14.53 | 14.73 | 14.22 | 14.29 | 14.29 | 660,700 |
| 22 sept 2023 | 14.98 | 15.18 | 14.62 | 14.64 | 14.64 | 449,200 |
| 22 sept 2023 | 0.115 Dividendo | |||||
| 21 sept 2023 | 15.09 | 15.24 | 14.65 | 14.95 | 14.83 | 738,400 |
| 20 sept 2023 | 15.90 | 16.21 | 15.28 | 15.31 | 15.19 | 533,300 |
| 19 sept 2023 | 16.24 | 16.35 | 15.75 | 15.79 | 15.67 | 537,900 |
| 18 sept 2023 | 15.88 | 16.35 | 15.70 | 16.31 | 16.18 | 362,100 |
| 15 sept 2023 | 16.26 | 16.34 | 15.73 | 15.87 | 15.75 | 365,800 |
| 14 sept 2023 | 16.22 | 16.48 | 15.85 | 16.23 | 16.11 | 437,200 |
| 13 sept 2023 | 16.11 | 16.35 | 15.64 | 16.05 | 15.93 | 406,700 |
| 12 sept 2023 | 15.71 | 16.29 | 15.44 | 15.97 | 15.85 | 593,900 |
| 11 sept 2023 | 16.18 | 16.53 | 15.64 | 15.74 | 15.62 | 515,700 |
| 08 sept 2023 | 16.44 | 17.00 | 15.68 | 15.86 | 15.74 | 999,200 |
| 07 sept 2023 | 16.53 | 16.71 | 16.06 | 16.33 | 16.20 | 409,400 |
| 06 sept 2023 | 16.99 | 17.42 | 16.40 | 16.57 | 16.44 | 472,100 |
| 05 sept 2023 | 17.42 | 17.62 | 16.74 | 16.81 | 16.68 | 1,127,500 |
| 01 sept 2023 | 18.00 | 18.46 | 17.53 | 17.58 | 17.44 | 554,700 |
| 31 ago 2023 | 18.20 | 18.35 | 17.47 | 18.08 | 17.94 | 1,046,100 |
| 30 ago 2023 | 18.49 | 18.62 | 17.81 | 18.14 | 18.00 | 1,040,800 |
| 29 ago 2023 | 17.90 | 18.64 | 17.65 | 18.25 | 18.11 | 971,100 |
| 28 ago 2023 | 16.94 | 17.82 | 16.59 | 17.81 | 17.67 | 1,089,000 |
| 25 ago 2023 | 15.88 | 16.58 | 15.70 | 16.54 | 16.41 | 747,800 |
| 24 ago 2023 | 16.62 | 16.80 | 15.80 | 15.86 | 15.74 | 755,300 |
| 24 ago 2023 | 0.143 Dividendo | |||||
| 23 ago 2023 | 15.57 | 16.70 | 15.44 | 16.53 | 16.26 | 819,900 |
| 22 ago 2023 | 15.23 | 15.80 | 14.95 | 15.54 | 15.29 | 597,200 |
| 21 ago 2023 | 15.08 | 15.24 | 14.75 | 15.03 | 14.79 | 425,700 |
| 18 ago 2023 | 15.30 | 15.43 | 14.89 | 15.17 | 14.92 | 934,000 |
| 17 ago 2023 | 16.03 | 16.30 | 15.16 | 15.32 | 15.07 | 866,200 |
| 16 ago 2023 | 15.62 | 16.58 | 15.40 | 15.95 | 15.69 | 2,121,500 |
| 15 ago 2023 | 15.32 | 16.28 | 15.32 | 15.65 | 15.40 | 798,000 |
| 14 ago 2023 | 16.27 | 16.56 | 13.92 | 15.80 | 15.54 | 3,228,000 |
| 11 ago 2023 | 17.27 | 17.57 | 16.77 | 16.77 | 16.50 | 1,278,100 |
| 10 ago 2023 | 16.72 | 17.52 | 16.60 | 17.21 | 16.93 | 943,500 |
| 09 ago 2023 | 16.81 | 17.10 | 16.55 | 16.61 | 16.34 | 519,100 |
| 08 ago 2023 | 15.91 | 16.99 | 15.85 | 16.73 | 16.46 | 830,000 |
| 07 ago 2023 | 16.35 | 16.49 | 15.80 | 16.10 | 15.84 | 643,800 |
| 04 ago 2023 | 15.84 | 16.69 | 15.84 | 16.35 | 16.08 | 875,700 |
| 03 ago 2023 | 15.81 | 16.03 | 15.50 | 15.68 | 15.42 | 589,600 |
| 02 ago 2023 | 16.32 | 16.38 | 15.60 | 15.81 | 15.55 | 822,600 |
| 01 ago 2023 | 16.70 | 16.97 | 16.29 | 16.39 | 16.12 | 476,100 |
| 31 jul 2023 | 16.94 | 17.00 | 16.46 | 16.95 | 16.67 | 559,500 |
| 28 jul 2023 | 16.81 | 17.20 | 16.54 | 16.72 | 16.45 | 760,600 |
| 28 jul 2023 | 0.161 Dividendo | |||||
| 27 jul 2023 | 17.76 | 17.80 | 16.48 | 16.52 | 16.09 | 1,078,600 |
| 26 jul 2023 | 17.68 | 17.92 | 17.52 | 17.76 | 17.30 | 278,900 |
| 25 jul 2023 | 17.26 | 17.77 | 16.94 | 17.68 | 17.22 | 617,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.