Mercados españoles cerrados

Ally Financial Inc. (ALLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,30+0,16 (+0,41%)
Al cierre: 04:00PM EDT
39,50 +0,20 (+0,51%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202439,2239,6939,1839,3039,302.147.300
25 abr 202439,3039,5838,3639,1439,143.433.100
24 abr 202439,4439,9639,1039,7639,763.367.000
23 abr 202439,7440,2839,5939,7139,713.969.900
22 abr 202439,2439,8838,8039,7439,744.131.200
19 abr 202438,9739,3338,7539,0539,056.856.800
18 abr 202437,4939,4837,4038,7138,718.370.200
17 abr 202436,3736,8336,0336,2736,274.402.900
16 abr 202436,3236,4035,6235,9635,963.100.200
15 abr 202437,7237,8836,4436,5936,593.918.100
12 abr 202437,4937,9937,0137,2337,233.155.800
11 abr 202438,0138,5137,0838,0038,003.322.800
10 abr 202437,9638,0237,0737,8937,894.304.700
09 abr 202439,7339,7938,7739,1539,153.481.200
08 abr 202438,4738,8838,3238,5738,572.673.100
05 abr 202438,2538,8738,0638,3838,382.109.300
04 abr 202439,4939,9038,4238,4838,483.167.400
03 abr 202438,2039,2138,0939,0439,042.212.200
02 abr 202439,1239,3538,6339,0239,023.775.200
01 abr 202440,5240,5439,4239,5939,592.411.700
28 mar 202439,8140,7139,8140,5940,593.562.300
27 mar 202439,5639,8339,3839,8139,812.218.300
26 mar 202439,6039,6439,1139,1839,181.533.200
25 mar 202439,2539,7939,2239,4339,432.200.600
22 mar 202440,3040,5739,2339,2939,292.704.700
21 mar 202440,0941,5640,0540,6040,606.351.800
20 mar 202437,8439,9937,7939,9539,953.445.500
19 mar 202437,8938,2837,7337,8737,874.225.700
18 mar 202437,6238,0237,3337,9837,982.782.400
15 mar 202437,2637,9337,0337,6237,626.807.200
14 mar 202438,7538,9437,5037,5937,594.869.900
13 mar 202438,0838,4437,9538,3738,373.381.200
12 mar 202437,5138,3137,3838,1238,124.978.700
11 mar 202436,9637,7036,9137,4737,473.203.300
08 mar 202436,9537,8336,8437,4337,434.764.100
07 mar 202436,1036,7336,1036,5436,542.730.900
06 mar 202436,1036,3035,3636,0636,064.588.800
05 mar 202436,5737,3436,1836,5036,504.582.100
04 mar 202437,5537,8936,7036,8736,873.349.800
01 mar 202437,0237,4936,2737,3337,333.972.500
29 feb 202436,7237,2336,3836,9936,994.096.700
28 feb 202436,2936,7336,1636,2336,231.681.700
27 feb 202436,3236,6436,2236,6036,602.282.700
26 feb 202436,0037,0335,9636,0436,043.679.200
23 feb 202436,1336,4235,8236,2136,213.047.200
22 feb 202436,3236,6635,7336,0036,003.855.100
21 feb 202436,1736,4435,7036,3036,302.892.100
20 feb 202435,5537,1935,5136,6936,696.384.900
16 feb 202436,4436,6035,9435,9835,982.456.200
15 feb 202436,4437,1736,4036,8136,813.578.700
14 feb 202435,8436,1535,5136,0436,043.121.100
13 feb 202435,9335,9334,8535,3435,344.950.500
12 feb 202436,1937,2236,0637,0337,033.113.600
09 feb 202436,1836,4435,7436,0936,092.936.200
08 feb 202436,2536,5235,6736,1936,193.041.800
07 feb 202436,0036,1834,8835,6835,684.481.900
06 feb 202435,5836,0335,4135,8735,874.761.700
05 feb 202435,9735,9735,1535,7635,763.939.200
02 feb 202436,7536,7535,9536,4036,404.232.000
01 feb 202437,2837,4436,4437,0937,094.648.900
31 ene 202436,6537,6936,3536,6836,684.303.700
31 ene 20240.3 Dividendo
30 ene 202437,6838,0337,5437,5837,282.095.600
29 ene 202437,5837,7837,0837,7437,442.799.300
26 ene 202437,0037,8936,9737,6237,323.147.600
25 ene 202436,7537,0236,3436,9036,614.442.100
24 ene 202436,9537,1036,2536,4836,193.940.400
23 ene 202436,5036,7735,9836,5536,264.594.100
22 ene 202436,0036,7235,9036,3236,039.067.300
19 ene 202433,0035,8832,8035,5735,2912.416.600
18 ene 202432,5732,6131,7732,1331,877.479.400
17 ene 202432,4532,7332,3132,5532,293.791.100
16 ene 202432,7033,1132,3833,0432,783.012.500
12 ene 202433,6633,8532,8733,0332,773.364.100
11 ene 202433,7733,7733,2133,5833,313.018.300
10 ene 202434,0034,1733,6233,9633,693.416.800
09 ene 202434,2334,5834,0334,1233,854.068.400
08 ene 202434,9035,3434,6334,7234,444.122.000
05 ene 202433,6535,4433,3335,1834,905.646.600
04 ene 202434,8535,0634,1534,2734,003.736.800
03 ene 202434,6535,1934,2134,6534,374.718.300
02 ene 202434,7035,5134,6035,3635,084.701.200
29 dic 202334,9435,0634,6734,9234,643.631.900
28 dic 202334,8035,1434,6735,1234,841.724.600
27 dic 202334,6834,8734,4234,8634,582.245.500
26 dic 202334,3434,8134,1634,6934,411.827.200
22 dic 202334,3934,6333,9934,3234,051.809.900
21 dic 202334,4334,8334,1034,2734,003.730.400
20 dic 202334,5335,4433,7633,8833,616.419.000
19 dic 202334,0534,8433,8134,7534,474.630.700
18 dic 202334,9334,9334,0134,0433,774.213.100
15 dic 202334,6335,1734,3134,8834,607.438.900
14 dic 202333,6034,9133,5434,7834,508.557.800
13 dic 202330,2732,5630,1032,5032,246.526.900
12 dic 202329,9330,3329,6830,0029,762.888.200
11 dic 202329,8330,3129,7030,0229,783.495.800
08 dic 202329,4030,1929,0530,0829,845.396.000
07 dic 202329,7629,7629,1829,3729,146.813.800
06 dic 202331,1031,7129,4529,5529,318.178.500
05 dic 202330,4030,9830,0930,8130,563.669.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...