Mercados españoles abiertos en 3 hrs 14 min
S&P 500
4.111,08 -25,40 (-0,61%) Nasdaq
11.887,45 -119,50 (-1,00%) NIKKEI 225
27.681,05 -12,60 (-0,05%) Dólar/Euro
1,0734 +0,0003 (+0,03%) Petróleo Brent
81,73 +0,74 (+0,91%) BTC-EUR
21.318,72 -197,62 (-0,92%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 34,10 | 34,38 | 33,23 | 33,44 | 33,44 | 7.025.900 |
| 03 feb 2023 | 34,29 | 35,24 | 33,98 | 34,76 | 34,76 | 4.617.800 |
| 02 feb 2023 | 34,18 | 35,78 | 34,18 | 35,20 | 35,20 | 10.466.600 |
| 01 feb 2023 | 31,88 | 34,33 | 31,59 | 33,84 | 33,84 | 8.290.200 |
| 31 ene 2023 | 31,42 | 32,53 | 31,12 | 32,49 | 32,49 | 5.112.300 |
| 31 ene 2023 | 0.3 Dividendo | |||||
| 30 ene 2023 | 31,89 | 32,22 | 31,57 | 31,60 | 31,30 | 4.744.500 |
| 27 ene 2023 | 32,50 | 32,83 | 32,10 | 32,33 | 32,02 | 4.866.000 |
| 26 ene 2023 | 32,79 | 32,95 | 31,64 | 32,28 | 31,97 | 6.192.600 |
| 25 ene 2023 | 30,86 | 32,92 | 30,80 | 32,67 | 32,36 | 8.352.400 |
| 24 ene 2023 | 32,50 | 32,83 | 31,30 | 31,36 | 31,06 | 6.832.200 |
| 23 ene 2023 | 31,64 | 32,64 | 31,40 | 32,30 | 31,99 | 12.039.300 |
| 20 ene 2023 | 28,81 | 31,61 | 28,80 | 31,43 | 31,13 | 33.592.200 |
| 19 ene 2023 | 26,12 | 26,44 | 25,23 | 26,19 | 25,94 | 12.431.600 |
| 18 ene 2023 | 27,00 | 27,41 | 26,79 | 27,01 | 26,75 | 4.656.000 |
| 17 ene 2023 | 27,06 | 27,61 | 26,94 | 27,04 | 26,78 | 4.467.700 |
| 13 ene 2023 | 26,59 | 27,18 | 26,40 | 27,06 | 26,80 | 4.446.200 |
| 12 ene 2023 | 27,44 | 27,58 | 26,43 | 27,04 | 26,78 | 7.257.400 |
| 11 ene 2023 | 26,94 | 27,63 | 26,88 | 27,23 | 26,97 | 7.420.700 |
| 10 ene 2023 | 25,80 | 26,71 | 25,75 | 26,71 | 26,46 | 5.002.000 |
| 09 ene 2023 | 26,54 | 26,69 | 26,16 | 26,20 | 25,95 | 8.136.000 |
| 06 ene 2023 | 25,25 | 26,16 | 25,07 | 26,07 | 25,82 | 6.248.400 |
| 05 ene 2023 | 24,32 | 25,14 | 24,21 | 25,11 | 24,87 | 5.281.200 |
| 04 ene 2023 | 24,94 | 25,55 | 24,61 | 25,24 | 25,00 | 6.177.200 |
| 03 ene 2023 | 24,25 | 24,83 | 23,98 | 24,42 | 24,19 | 5.278.600 |
| 30 dic 2022 | 24,00 | 24,54 | 23,99 | 24,45 | 24,22 | 3.154.400 |
| 29 dic 2022 | 23,65 | 24,47 | 23,65 | 24,36 | 24,13 | 3.780.600 |
| 28 dic 2022 | 23,75 | 23,88 | 23,17 | 23,52 | 23,30 | 3.040.500 |
| 27 dic 2022 | 23,93 | 23,96 | 23,53 | 23,68 | 23,46 | 2.712.200 |
| 23 dic 2022 | 23,48 | 23,98 | 23,27 | 23,93 | 23,70 | 3.060.800 |
| 22 dic 2022 | 23,30 | 23,50 | 22,34 | 23,48 | 23,26 | 6.116.100 |
| 21 dic 2022 | 23,79 | 24,33 | 23,77 | 24,03 | 23,80 | 4.262.200 |
| 20 dic 2022 | 23,36 | 23,97 | 23,21 | 23,48 | 23,26 | 6.068.700 |
| 19 dic 2022 | 24,47 | 24,66 | 23,32 | 23,47 | 23,25 | 6.724.000 |
| 16 dic 2022 | 24,58 | 24,99 | 24,06 | 24,55 | 24,32 | 9.447.600 |
| 15 dic 2022 | 24,97 | 25,11 | 24,50 | 24,93 | 24,69 | 6.404.300 |
| 14 dic 2022 | 25,80 | 26,09 | 25,14 | 25,48 | 25,24 | 5.671.300 |
| 13 dic 2022 | 26,80 | 27,84 | 25,75 | 25,94 | 25,69 | 6.051.500 |
| 12 dic 2022 | 24,92 | 25,80 | 24,75 | 25,73 | 25,49 | 6.334.300 |
| 09 dic 2022 | 24,65 | 25,08 | 24,45 | 25,01 | 24,77 | 3.927.300 |
| 08 dic 2022 | 25,21 | 25,29 | 24,65 | 24,83 | 24,59 | 3.833.100 |
| 07 dic 2022 | 25,12 | 25,51 | 24,92 | 25,00 | 24,76 | 4.218.400 |
| 06 dic 2022 | 24,99 | 25,39 | 24,57 | 25,36 | 25,12 | 6.197.500 |
| 05 dic 2022 | 25,70 | 25,86 | 24,94 | 25,10 | 24,86 | 5.506.400 |
| 02 dic 2022 | 25,60 | 26,25 | 25,58 | 26,12 | 25,87 | 4.900.500 |
| 01 dic 2022 | 26,05 | 26,50 | 25,35 | 25,92 | 25,67 | 7.530.900 |
| 30 nov 2022 | 26,45 | 27,01 | 25,49 | 27,01 | 26,75 | 7.014.400 |
| 29 nov 2022 | 26,16 | 26,69 | 26,01 | 26,51 | 26,26 | 3.945.000 |
| 28 nov 2022 | 26,20 | 26,39 | 25,92 | 26,08 | 25,83 | 3.003.400 |
| 25 nov 2022 | 26,40 | 26,78 | 26,40 | 26,67 | 26,42 | 982.400 |
| 23 nov 2022 | 26,16 | 26,67 | 25,95 | 26,53 | 26,28 | 2.423.500 |
| 22 nov 2022 | 26,17 | 26,50 | 25,95 | 26,24 | 25,99 | 2.492.000 |
| 21 nov 2022 | 25,83 | 26,14 | 25,81 | 25,89 | 25,64 | 3.369.100 |
| 18 nov 2022 | 26,86 | 26,95 | 25,58 | 26,01 | 25,76 | 3.682.200 |
| 17 nov 2022 | 26,48 | 26,51 | 25,50 | 26,22 | 25,97 | 5.355.700 |
| 16 nov 2022 | 27,20 | 27,58 | 26,60 | 27,05 | 26,79 | 5.560.800 |
| 15 nov 2022 | 28,70 | 28,86 | 27,21 | 27,29 | 27,03 | 5.172.400 |
| 14 nov 2022 | 29,10 | 29,34 | 28,01 | 28,02 | 27,75 | 4.696.300 |
| 11 nov 2022 | 28,90 | 29,88 | 28,79 | 29,50 | 29,22 | 5.493.500 |
| 10 nov 2022 | 26,24 | 29,08 | 26,24 | 28,68 | 28,41 | 9.013.000 |
| 09 nov 2022 | 25,39 | 25,57 | 24,83 | 24,84 | 24,60 | 6.664.100 |
| 08 nov 2022 | 25,80 | 26,36 | 25,43 | 25,80 | 25,56 | 3.632.800 |
| 07 nov 2022 | 26,02 | 26,18 | 25,25 | 25,82 | 25,57 | 3.807.600 |
| 04 nov 2022 | 25,69 | 26,17 | 25,27 | 25,68 | 25,44 | 4.484.200 |
| 03 nov 2022 | 26,12 | 26,23 | 25,13 | 25,19 | 24,95 | 5.191.500 |
| 02 nov 2022 | 27,34 | 28,06 | 26,66 | 26,66 | 26,41 | 6.038.800 |
| 01 nov 2022 | 28,06 | 28,22 | 27,40 | 27,67 | 27,41 | 3.522.200 |
| 31 oct 2022 | 27,93 | 28,09 | 27,51 | 27,56 | 27,30 | 3.788.100 |
| 31 oct 2022 | 0.3 Dividendo | |||||
| 28 oct 2022 | 27,50 | 28,33 | 27,23 | 28,29 | 27,72 | 3.214.700 |
| 27 oct 2022 | 27,63 | 27,92 | 26,78 | 27,19 | 26,65 | 5.009.000 |
| 26 oct 2022 | 26,76 | 27,59 | 26,61 | 27,18 | 26,64 | 3.765.400 |
| 25 oct 2022 | 26,48 | 27,62 | 26,48 | 27,12 | 26,58 | 6.399.900 |
| 24 oct 2022 | 26,43 | 26,76 | 25,91 | 26,58 | 26,05 | 6.028.500 |
| 21 oct 2022 | 26,07 | 26,47 | 25,49 | 26,07 | 25,55 | 8.372.800 |
| 20 oct 2022 | 25,79 | 26,98 | 25,33 | 26,26 | 25,73 | 9.372.600 |
| 19 oct 2022 | 26,00 | 27,70 | 25,64 | 26,43 | 25,90 | 17.740.100 |
| 18 oct 2022 | 28,11 | 29,05 | 27,91 | 28,71 | 28,14 | 14.258.500 |
| 17 oct 2022 | 30,30 | 30,51 | 29,97 | 30,11 | 29,51 | 3.779.900 |
| 14 oct 2022 | 30,45 | 30,70 | 29,20 | 29,25 | 28,67 | 3.926.800 |
| 13 oct 2022 | 28,38 | 30,36 | 27,84 | 30,17 | 29,57 | 4.369.600 |
| 12 oct 2022 | 28,73 | 29,44 | 28,43 | 29,05 | 28,47 | 3.263.600 |
| 11 oct 2022 | 28,55 | 29,92 | 28,48 | 28,79 | 28,21 | 4.687.300 |
| 10 oct 2022 | 29,36 | 29,63 | 28,47 | 28,75 | 28,18 | 3.738.700 |
| 07 oct 2022 | 29,87 | 29,98 | 28,98 | 29,11 | 28,53 | 4.616.400 |
| 06 oct 2022 | 30,18 | 30,68 | 29,87 | 30,30 | 29,69 | 3.491.500 |
| 05 oct 2022 | 30,10 | 30,91 | 29,98 | 30,69 | 30,08 | 3.581.100 |
| 04 oct 2022 | 29,92 | 30,82 | 29,92 | 30,82 | 30,20 | 5.146.400 |
| 03 oct 2022 | 28,42 | 29,42 | 27,96 | 29,23 | 28,65 | 4.299.800 |
| 30 sept 2022 | 28,44 | 28,76 | 27,77 | 27,83 | 27,27 | 5.212.800 |
| 29 sept 2022 | 28,68 | 28,92 | 27,97 | 28,53 | 27,96 | 4.667.200 |
| 28 sept 2022 | 28,23 | 29,41 | 28,00 | 29,29 | 28,70 | 4.947.000 |
| 27 sept 2022 | 29,01 | 29,21 | 28,00 | 28,10 | 27,54 | 5.584.500 |
| 26 sept 2022 | 29,42 | 30,05 | 28,40 | 28,51 | 27,94 | 5.922.400 |
| 23 sept 2022 | 30,00 | 30,26 | 29,16 | 29,85 | 29,25 | 5.998.500 |
| 22 sept 2022 | 31,50 | 31,74 | 30,44 | 30,68 | 30,07 | 3.680.600 |
| 21 sept 2022 | 32,52 | 32,75 | 31,50 | 31,53 | 30,90 | 2.986.400 |
| 20 sept 2022 | 32,57 | 32,65 | 31,81 | 32,16 | 31,52 | 4.494.300 |
| 19 sept 2022 | 32,09 | 33,27 | 32,08 | 33,02 | 32,36 | 3.767.100 |
| 16 sept 2022 | 32,05 | 32,62 | 31,60 | 32,48 | 31,83 | 7.183.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
