Mercados españoles cerrados

Ally Financial Inc. (ALLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,59+0,78 (+1,96%)
Al cierre: 04:00PM EDT
40,74 +0,15 (+0,37%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 dic 202330,5331,2330,3630,7830,533.877.600
01 dic 202329,2130,9129,1530,8630,615.271.400
30 nov 202329,0129,6328,9929,2228,996.008.400
29 nov 202328,1728,9528,0028,6428,415.335.000
28 nov 202326,7827,9226,5027,9027,685.516.500
27 nov 202326,8827,0026,7226,7626,552.711.900
24 nov 202327,1627,3426,9727,2126,99944.400
22 nov 202327,1327,3426,9127,1026,882.445.500
21 nov 202327,4127,5026,8326,9326,723.571.400
20 nov 202327,4527,7227,2427,6227,401.966.500
17 nov 202327,4627,6227,1727,5127,292.988.800
16 nov 202327,6527,7926,9927,1626,943.055.900
15 nov 202327,1027,9327,0627,6927,473.869.900
14 nov 202326,4327,6726,4327,0426,825.619.600
13 nov 202325,4425,7625,2325,4625,263.187.700
10 nov 202325,7925,7925,1625,5325,333.381.300
09 nov 202326,2326,2825,6025,6725,473.989.400
08 nov 202326,2926,3625,9426,1625,954.742.100
07 nov 202326,3426,4226,1126,3426,133.677.300
06 nov 202327,1527,2926,2426,5326,323.168.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...