Mercados españoles cerrados en 6 hrs 34 min
IBEX 35
11.247,70 -28,30 (-0,25%) Euro Stoxx 50
5.013,32 -17,03 (-0,34%) Dólar/Euro
1,0839 -0,0021 (-0,20%) Petróleo Brent
84,99 +0,77 (+0,91%) Oro
2.346,90 -9,60 (-0,41%) Bitcoin EUR
62.576,93 -246,94 (-0,39%)
Ally Financial Inc. (0HD0.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:09PM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 0,00 | 0,00 | 0,00 | 38,54 | 38,54 | - |
| 24 may 2024 | 38,61 | 39,13 | 38,53 | 39,07 | 39,07 | 2898 |
| 23 may 2024 | 39,22 | 39,22 | 37,96 | 37,96 | 37,96 | 7899 |
| 22 may 2024 | 39,10 | 39,44 | 39,07 | 39,16 | 39,16 | 1361 |
| 21 may 2024 | 39,26 | 39,55 | 39,00 | 39,55 | 39,55 | 891 |
| 20 may 2024 | 40,11 | 40,24 | 39,74 | 39,85 | 39,85 | 2001 |
| 17 may 2024 | 40,54 | 40,56 | 40,12 | 40,15 | 40,15 | 731 |
| 16 may 2024 | 40,95 | 41,30 | 40,31 | 40,60 | 40,60 | 1963 |
| 15 may 2024 | 41,35 | 41,77 | 40,69 | 40,69 | 40,69 | 1150 |
| 14 may 2024 | 39,64 | 40,87 | 39,64 | 40,82 | 40,82 | 36.060 |
| 13 may 2024 | 39,75 | 39,99 | 39,55 | 39,55 | 39,55 | 2081 |
| 10 may 2024 | 39,87 | 39,98 | 39,21 | 39,34 | 39,34 | 410 |
| 09 may 2024 | 39,20 | 39,66 | 39,20 | 39,50 | 39,50 | 877 |
| 08 may 2024 | 39,11 | 39,47 | 38,78 | 39,40 | 39,40 | 4885 |
| 07 may 2024 | 40,01 | 40,08 | 39,56 | 39,56 | 39,56 | 1242 |
| 03 may 2024 | 39,62 | 39,83 | 39,44 | 39,58 | 39,58 | 2262 |
| 02 may 2024 | 39,12 | 39,23 | 38,51 | 38,76 | 38,76 | 1482 |
| 01 may 2024 | 38,39 | 38,74 | 38,29 | 38,47 | 38,47 | 171 |
| 30 abr 2024 | 38,80 | 38,95 | 38,38 | 38,38 | 38,38 | 1190 |
| 30 abr 2024 | 0.3 Dividendo | |||||
| 29 abr 2024 | 39,40 | 39,90 | 39,11 | 39,11 | 38,81 | 1293 |
| 26 abr 2024 | 39,16 | 39,57 | 39,16 | 39,39 | 39,09 | 3781 |
| 25 abr 2024 | 39,31 | 39,42 | 38,36 | 38,61 | 38,31 | 3844 |
| 24 abr 2024 | 39,44 | 39,86 | 39,12 | 39,62 | 39,32 | 798 |
| 23 abr 2024 | 39,92 | 40,28 | 39,67 | 40,12 | 39,81 | 933 |
| 22 abr 2024 | 39,29 | 39,75 | 38,84 | 39,75 | 39,45 | 1579 |
| 19 abr 2024 | 39,05 | 39,23 | 38,83 | 39,01 | 38,71 | 2812 |
| 18 abr 2024 | 37,49 | 39,47 | 37,40 | 38,65 | 38,36 | 24.890 |
| 17 abr 2024 | 36,36 | 36,68 | 36,15 | 36,68 | 36,40 | 512 |
| 16 abr 2024 | 36,24 | 36,35 | 35,67 | 35,94 | 35,66 | 707 |
| 15 abr 2024 | 37,95 | 37,96 | 36,45 | 36,45 | 36,17 | 4004 |
| 12 abr 2024 | 37,42 | 37,91 | 37,22 | 37,32 | 37,03 | 602 |
| 11 abr 2024 | 38,04 | 38,44 | 37,14 | 38,39 | 38,10 | 14.235 |
| 10 abr 2024 | 37,88 | 38,00 | 37,13 | 37,81 | 37,52 | 4320 |
| 09 abr 2024 | 38,60 | 39,54 | 38,60 | 39,06 | 38,76 | 1047 |
| 08 abr 2024 | 38,47 | 38,84 | 38,33 | 38,44 | 38,15 | 523 |
| 05 abr 2024 | 38,31 | 38,84 | 38,06 | 38,53 | 38,23 | 1241 |
| 04 abr 2024 | 39,56 | 39,84 | 39,06 | 39,06 | 38,76 | 3483 |
| 03 abr 2024 | 38,50 | 39,20 | 38,09 | 39,12 | 38,81 | 14.731 |
| 02 abr 2024 | 39,12 | 39,14 | 38,64 | 38,91 | 38,61 | 2771 |
| 28 mar 2024 | 40,10 | 40,58 | 39,81 | 40,47 | 40,16 | 12.442 |
| 27 mar 2024 | 39,54 | 39,79 | 39,37 | 39,62 | 39,32 | 1579 |
| 26 mar 2024 | 39,63 | 39,65 | 39,20 | 39,26 | 38,96 | 423 |
| 25 mar 2024 | 39,25 | 39,76 | 39,25 | 39,44 | 39,14 | 3225 |
| 22 mar 2024 | 40,26 | 40,51 | 39,53 | 39,53 | 39,23 | 3629 |
| 21 mar 2024 | 40,04 | 41,53 | 40,04 | 40,69 | 40,38 | 17.777 |
| 20 mar 2024 | 37,84 | 39,80 | 37,76 | 39,80 | 39,49 | 11.296 |
| 19 mar 2024 | 37,89 | 38,26 | 37,89 | 37,95 | 37,66 | 1719 |
| 18 mar 2024 | 37,56 | 38,02 | 37,40 | 37,84 | 37,55 | 5968 |
| 15 mar 2024 | 37,28 | 37,88 | 37,04 | 37,56 | 37,27 | 3562 |
| 14 mar 2024 | 38,70 | 38,96 | 37,69 | 37,69 | 37,40 | 4965 |
| 13 mar 2024 | 37,75 | 38,48 | 37,75 | 38,22 | 37,93 | 5914 |
| 12 mar 2024 | 37,60 | 38,30 | 37,46 | 37,55 | 37,26 | 14.700 |
| 11 mar 2024 | 36,96 | 37,69 | 36,96 | 37,64 | 37,35 | 1982 |
| 08 mar 2024 | 36,95 | 37,78 | 36,81 | 37,52 | 37,23 | 4338 |
| 07 mar 2024 | 36,56 | 36,67 | 36,20 | 36,49 | 36,21 | 4590 |
| 06 mar 2024 | 36,21 | 36,28 | 35,36 | 35,51 | 35,24 | 4399 |
| 05 mar 2024 | 36,43 | 37,24 | 36,20 | 36,88 | 36,60 | 2014 |
| 04 mar 2024 | 37,63 | 37,89 | 36,94 | 36,94 | 36,66 | 11.974 |
| 01 mar 2024 | 36,90 | 37,49 | 36,31 | 37,32 | 37,03 | 32.047 |
| 29 feb 2024 | 36,69 | 37,22 | 36,53 | 36,79 | 36,51 | 9772 |
| 28 feb 2024 | 36,29 | 36,72 | 36,23 | 36,48 | 36,20 | 3517 |
| 27 feb 2024 | 36,44 | 36,60 | 36,23 | 36,53 | 36,25 | 560 |
| 26 feb 2024 | 36,10 | 37,02 | 35,94 | 36,10 | 35,82 | 17.565 |
| 23 feb 2024 | 35,91 | 36,38 | 35,91 | 36,32 | 36,04 | 744 |
| 22 feb 2024 | 36,50 | 36,56 | 36,19 | 36,19 | 35,91 | 700 |
| 21 feb 2024 | 36,06 | 36,39 | 35,71 | 36,26 | 35,98 | 1444 |
| 20 feb 2024 | 35,60 | 37,17 | 35,55 | 37,07 | 36,79 | 5052 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 36,44 | 36,58 | 36,11 | 36,25 | 35,97 | 1897 |
| 15 feb 2024 | 36,49 | 37,12 | 36,35 | 37,03 | 36,75 | 3338 |
| 14 feb 2024 | 36,03 | 36,05 | 35,51 | 35,86 | 35,58 | 5181 |
| 13 feb 2024 | 35,71 | 35,84 | 34,84 | 35,22 | 34,95 | 7401 |
| 12 feb 2024 | 36,30 | 37,16 | 36,07 | 37,15 | 36,87 | 14.833 |
| 09 feb 2024 | 36,18 | 36,37 | 35,74 | 36,21 | 35,93 | 896 |
| 08 feb 2024 | 36,20 | 36,46 | 35,71 | 35,98 | 35,70 | 3935 |
| 07 feb 2024 | 36,07 | 36,16 | 34,90 | 35,56 | 35,29 | 8871 |
| 06 feb 2024 | 35,60 | 36,03 | 35,43 | 35,74 | 35,46 | 12.071 |
| 05 feb 2024 | 35,80 | 36,09 | 35,20 | 35,65 | 35,38 | 3080 |
| 02 feb 2024 | 36,13 | 36,74 | 36,13 | 36,60 | 36,32 | 2505 |
| 01 feb 2024 | 37,10 | 37,28 | 36,44 | 37,01 | 36,72 | 2010 |
| 31 ene 2024 | 36,51 | 37,37 | 36,47 | 37,15 | 36,87 | 11.740 |
| 31 ene 2024 | 0.3 Dividendo | |||||
| 30 ene 2024 | 37,59 | 38,03 | 37,55 | 37,69 | 37,10 | 4961 |
| 29 ene 2024 | 37,58 | 37,60 | 37,08 | 37,22 | 36,64 | 1526 |
| 26 ene 2024 | 37,01 | 37,86 | 36,75 | 37,65 | 37,06 | 81.799 |
| 25 ene 2024 | 36,88 | 36,99 | 36,46 | 36,92 | 36,35 | 2785 |
| 24 ene 2024 | 36,86 | 37,08 | 36,42 | 36,53 | 35,96 | 1318 |
| 23 ene 2024 | 36,38 | 36,76 | 36,03 | 36,42 | 35,85 | 1648 |
| 22 ene 2024 | 36,14 | 36,72 | 35,97 | 36,04 | 35,48 | 19.453 |
| 19 ene 2024 | 29,33 | 35,56 | 29,33 | 35,56 | 35,01 | 19.382 |
| 18 ene 2024 | 32,25 | 32,45 | 31,78 | 32,02 | 31,52 | 2924 |
| 17 ene 2024 | 32,45 | 32,71 | 32,35 | 32,39 | 31,89 | 2183 |
| 16 ene 2024 | 32,65 | 33,09 | 32,39 | 32,82 | 32,31 | 1567 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 33,72 | 33,83 | 32,90 | 33,06 | 32,55 | 4320 |
| 11 ene 2024 | 33,75 | 33,77 | 33,23 | 33,67 | 33,15 | 1560 |
| 10 ene 2024 | 33,80 | 34,16 | 33,63 | 33,91 | 33,38 | 1511 |
| 09 ene 2024 | 34,72 | 34,72 | 34,05 | 34,20 | 33,67 | 1608 |
| 08 ene 2024 | 34,99 | 35,22 | 34,68 | 34,72 | 34,18 | 5836 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.