Mercados españoles abiertos en 3 hrs 14 min

Ally Financial Inc. (ALLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,44-1,32 (-3,80%)
Al cierre: 04:00PM EST
33,44 0,00 (0,00%)
Después del cierre: 07:25PM EST
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202334,1034,3833,2333,4433,447.025.900
03 feb 202334,2935,2433,9834,7634,764.617.800
02 feb 202334,1835,7834,1835,2035,2010.466.600
01 feb 202331,8834,3331,5933,8433,848.290.200
31 ene 202331,4232,5331,1232,4932,495.112.300
31 ene 20230.3 Dividendo
30 ene 202331,8932,2231,5731,6031,304.744.500
27 ene 202332,5032,8332,1032,3332,024.866.000
26 ene 202332,7932,9531,6432,2831,976.192.600
25 ene 202330,8632,9230,8032,6732,368.352.400
24 ene 202332,5032,8331,3031,3631,066.832.200
23 ene 202331,6432,6431,4032,3031,9912.039.300
20 ene 202328,8131,6128,8031,4331,1333.592.200
19 ene 202326,1226,4425,2326,1925,9412.431.600
18 ene 202327,0027,4126,7927,0126,754.656.000
17 ene 202327,0627,6126,9427,0426,784.467.700
13 ene 202326,5927,1826,4027,0626,804.446.200
12 ene 202327,4427,5826,4327,0426,787.257.400
11 ene 202326,9427,6326,8827,2326,977.420.700
10 ene 202325,8026,7125,7526,7126,465.002.000
09 ene 202326,5426,6926,1626,2025,958.136.000
06 ene 202325,2526,1625,0726,0725,826.248.400
05 ene 202324,3225,1424,2125,1124,875.281.200
04 ene 202324,9425,5524,6125,2425,006.177.200
03 ene 202324,2524,8323,9824,4224,195.278.600
30 dic 202224,0024,5423,9924,4524,223.154.400
29 dic 202223,6524,4723,6524,3624,133.780.600
28 dic 202223,7523,8823,1723,5223,303.040.500
27 dic 202223,9323,9623,5323,6823,462.712.200
23 dic 202223,4823,9823,2723,9323,703.060.800
22 dic 202223,3023,5022,3423,4823,266.116.100
21 dic 202223,7924,3323,7724,0323,804.262.200
20 dic 202223,3623,9723,2123,4823,266.068.700
19 dic 202224,4724,6623,3223,4723,256.724.000
16 dic 202224,5824,9924,0624,5524,329.447.600
15 dic 202224,9725,1124,5024,9324,696.404.300
14 dic 202225,8026,0925,1425,4825,245.671.300
13 dic 202226,8027,8425,7525,9425,696.051.500
12 dic 202224,9225,8024,7525,7325,496.334.300
09 dic 202224,6525,0824,4525,0124,773.927.300
08 dic 202225,2125,2924,6524,8324,593.833.100
07 dic 202225,1225,5124,9225,0024,764.218.400
06 dic 202224,9925,3924,5725,3625,126.197.500
05 dic 202225,7025,8624,9425,1024,865.506.400
02 dic 202225,6026,2525,5826,1225,874.900.500
01 dic 202226,0526,5025,3525,9225,677.530.900
30 nov 202226,4527,0125,4927,0126,757.014.400
29 nov 202226,1626,6926,0126,5126,263.945.000
28 nov 202226,2026,3925,9226,0825,833.003.400
25 nov 202226,4026,7826,4026,6726,42982.400
23 nov 202226,1626,6725,9526,5326,282.423.500
22 nov 202226,1726,5025,9526,2425,992.492.000
21 nov 202225,8326,1425,8125,8925,643.369.100
18 nov 202226,8626,9525,5826,0125,763.682.200
17 nov 202226,4826,5125,5026,2225,975.355.700
16 nov 202227,2027,5826,6027,0526,795.560.800
15 nov 202228,7028,8627,2127,2927,035.172.400
14 nov 202229,1029,3428,0128,0227,754.696.300
11 nov 202228,9029,8828,7929,5029,225.493.500
10 nov 202226,2429,0826,2428,6828,419.013.000
09 nov 202225,3925,5724,8324,8424,606.664.100
08 nov 202225,8026,3625,4325,8025,563.632.800
07 nov 202226,0226,1825,2525,8225,573.807.600
04 nov 202225,6926,1725,2725,6825,444.484.200
03 nov 202226,1226,2325,1325,1924,955.191.500
02 nov 202227,3428,0626,6626,6626,416.038.800
01 nov 202228,0628,2227,4027,6727,413.522.200
31 oct 202227,9328,0927,5127,5627,303.788.100
31 oct 20220.3 Dividendo
28 oct 202227,5028,3327,2328,2927,723.214.700
27 oct 202227,6327,9226,7827,1926,655.009.000
26 oct 202226,7627,5926,6127,1826,643.765.400
25 oct 202226,4827,6226,4827,1226,586.399.900
24 oct 202226,4326,7625,9126,5826,056.028.500
21 oct 202226,0726,4725,4926,0725,558.372.800
20 oct 202225,7926,9825,3326,2625,739.372.600
19 oct 202226,0027,7025,6426,4325,9017.740.100
18 oct 202228,1129,0527,9128,7128,1414.258.500
17 oct 202230,3030,5129,9730,1129,513.779.900
14 oct 202230,4530,7029,2029,2528,673.926.800
13 oct 202228,3830,3627,8430,1729,574.369.600
12 oct 202228,7329,4428,4329,0528,473.263.600
11 oct 202228,5529,9228,4828,7928,214.687.300
10 oct 202229,3629,6328,4728,7528,183.738.700
07 oct 202229,8729,9828,9829,1128,534.616.400
06 oct 202230,1830,6829,8730,3029,693.491.500
05 oct 202230,1030,9129,9830,6930,083.581.100
04 oct 202229,9230,8229,9230,8230,205.146.400
03 oct 202228,4229,4227,9629,2328,654.299.800
30 sept 202228,4428,7627,7727,8327,275.212.800
29 sept 202228,6828,9227,9728,5327,964.667.200
28 sept 202228,2329,4128,0029,2928,704.947.000
27 sept 202229,0129,2128,0028,1027,545.584.500
26 sept 202229,4230,0528,4028,5127,945.922.400
23 sept 202230,0030,2629,1629,8529,255.998.500
22 sept 202231,5031,7430,4430,6830,073.680.600
21 sept 202232,5232,7531,5031,5330,902.986.400
20 sept 202232,5732,6531,8132,1631,524.494.300
19 sept 202232,0933,2732,0833,0232,363.767.100
16 sept 202232,0532,6231,6032,4831,837.183.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...