Mercados españoles cerrados

Arthur J. Gallagher & Co. (AJG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
235,81-1,00 (-0,42%)
A partir del 11:56AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024236,32237,32234,09235,81235,81172.300
24 abr 2024237,52238,00235,57236,81236,81655.700
23 abr 2024238,45239,12237,34237,87237,87620.900
22 abr 2024238,36240,03237,43237,52237,52707.100
19 abr 2024235,10236,76233,84236,57236,57984.300
18 abr 2024233,03235,97233,03233,99233,99980.300
17 abr 2024232,12232,51230,08230,52230,52777.400
16 abr 2024232,00233,59231,17231,43231,43757.200
15 abr 2024237,38237,44231,88232,09232,09766.400
12 abr 2024237,46238,70234,00234,58234,58896.500
11 abr 2024238,68240,08236,70238,17238,17886.500
10 abr 2024239,27241,99238,92240,02240,021.042.500
09 abr 2024244,84244,95242,26244,13244,13803.000
08 abr 2024243,70244,33242,82244,16244,16539.200
05 abr 2024240,66245,96240,33243,99243,99690.800
04 abr 2024247,23247,23240,06240,30240,301.134.600
03 abr 2024245,56247,42245,20245,37245,37644.700
02 abr 2024248,09248,69244,80245,36245,36770.800
01 abr 2024249,08249,80246,31247,18247,18589.900
28 mar 2024249,00250,91247,50250,04250,04960.700
27 mar 2024247,47248,64245,84247,79247,79874.300
26 mar 2024245,40248,06244,64246,23246,23978.600
25 mar 2024246,55247,21245,32245,58245,58854.800
22 mar 2024251,01251,39246,51246,53246,531.042.300
21 mar 2024255,69255,69250,13250,30250,301.409.100
20 mar 2024253,97256,10253,05255,87255,87812.000
19 mar 2024254,06255,14252,46253,86253,86930.500
18 mar 2024251,97255,39250,62253,69253,69821.500
15 mar 2024251,42255,52250,87253,17253,171.521.400
14 mar 2024255,00255,71253,43254,91254,91698.400
13 mar 2024255,00255,69253,11255,38255,38603.700
12 mar 2024252,67255,52252,14254,82254,82738.100
11 mar 2024251,40252,85250,09252,71252,71665.100
08 mar 2024249,43252,07249,40251,69251,69943.900
07 mar 2024248,47250,90248,26249,91249,91682.500
06 mar 2024245,34248,82245,01248,62248,62684.200
05 mar 2024242,42245,54241,22245,35245,35719.800
04 mar 2024242,55243,24241,85242,52242,52582.000
01 mar 2024243,71244,03242,17243,54243,54458.800
29 feb 2024245,09245,09241,61243,93243,931.183.100
29 feb 20240.6 Dividendo
28 feb 2024244,10245,98243,41245,47244,87668.800
27 feb 2024243,14243,70241,96243,55242,95669.000
26 feb 2024245,09246,29243,80244,04243,44593.200
23 feb 2024245,00245,56244,06245,00244,40481.600
22 feb 2024241,93245,28240,64244,67244,07631.500
21 feb 2024242,42243,03238,41240,10239,51775.100
20 feb 2024238,50242,60237,28241,74241,151.109.400
16 feb 2024241,04241,72238,93239,22238,64698.100
15 feb 2024238,80242,03238,07240,55239,96850.700
14 feb 2024236,46238,93236,46238,68238,10737.200
13 feb 2024237,33237,97234,30236,32235,741.203.900
12 feb 2024239,00239,31235,09235,62235,04682.800
09 feb 2024236,09239,18236,09238,84238,26575.800
08 feb 2024235,96238,14235,39237,03236,45727.000
07 feb 2024234,71236,94232,67236,20235,621.074.300
06 feb 2024237,15237,87233,82234,05233,481.000.100
05 feb 2024232,51236,64231,16236,26235,681.535.600
02 feb 2024234,02234,32230,92232,74232,171.029.900
01 feb 2024230,04232,28227,43232,12231,551.003.400
31 ene 2024231,43233,83231,14232,16231,591.576.000
30 ene 2024229,42231,19228,26230,57230,011.081.400
29 ene 2024232,17233,47228,63228,78228,221.440.000
26 ene 2024235,99235,99227,08233,03232,461.489.400
25 ene 2024240,02240,80235,82237,75237,171.043.300
24 ene 2024241,15241,17238,78239,07238,49665.100
23 ene 2024238,30241,27238,30239,68239,09689.500
22 ene 2024238,41239,85237,38237,52236,94668.700
19 ene 2024238,12239,93237,24238,79238,21833.600
18 ene 2024232,33237,73231,50236,95236,37890.500
17 ene 2024233,97237,64233,19233,99233,42730.300
16 ene 2024235,08236,90232,72233,47232,90862.700
12 ene 2024232,61234,85232,00234,80234,23846.200
11 ene 2024230,72232,26229,62232,00231,43919.400
10 ene 2024225,55230,25225,55230,15229,59899.700
09 ene 2024226,96227,46224,21226,14225,59946.500
08 ene 2024226,65229,03224,75228,84228,28940.600
05 ene 2024226,42227,52223,43225,28224,73732.600
04 ene 2024226,55228,81225,61225,90225,35884.500
03 ene 2024225,60227,64224,80225,02224,471.022.400
02 ene 2024224,86226,44224,33225,00224,45896.000
29 dic 2023223,65225,22222,88224,88224,33626.300
28 dic 2023223,81224,45223,15223,46222,91691.300
27 dic 2023221,84223,35221,15223,01222,46590.900
26 dic 2023222,09222,81221,17222,36221,82776.000
22 dic 2023223,20223,30221,42222,88222,34674.000
21 dic 2023219,99222,96218,63222,86222,32826.400
20 dic 2023223,25223,98220,10220,11219,571.415.900
19 dic 2023227,19228,54223,87224,59224,041.363.400
18 dic 2023224,60228,90223,80227,56227,001.574.600
15 dic 2023220,55225,00220,36222,81222,272.558.200
14 dic 2023243,42246,10223,12227,04226,493.462.800
13 dic 2023248,50248,95244,63245,21244,61871.200
12 dic 2023245,00247,77244,17247,59246,98683.400
11 dic 2023242,37245,38242,37245,00244,40961.900
08 dic 2023241,91242,10239,66240,96240,37863.100
07 dic 2023243,15243,15239,38241,05240,46744.000
06 dic 2023245,35246,22238,72242,50241,91952.600
05 dic 2023247,00247,00244,50244,79244,19729.600
04 dic 2023248,10249,05247,23247,55246,94696.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...