Mercados españoles cerrados

Ally Financial Inc. (ALLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,99+0,64 (+1,48%)
Al cierre: 04:00PM EDT
43,37 -0,62 (-1,40%)
Después del cierre: 07:23PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202443,9344,2443,6443,9943,991.988.200
25 jul 202442,3443,9642,1743,3543,353.023.900
24 jul 202442,0542,8441,9742,2442,241.956.100
23 jul 202441,7942,7941,6042,2842,282.262.900
22 jul 202441,8942,2241,1341,9341,932.032.400
19 jul 202442,4342,6641,7741,8641,862.248.700
18 jul 202443,4343,8642,4142,4442,444.861.700
17 jul 202442,5144,2141,8943,4343,436.654.400
16 jul 202443,7044,5043,5044,4644,463.943.600
15 jul 202443,2644,1543,2543,7843,783.510.500
12 jul 202442,4342,9242,1742,8842,882.397.500
11 jul 202442,1142,6441,9042,3042,303.182.900
10 jul 202441,0541,4440,7441,2541,252.468.400
09 jul 202440,3441,6840,2241,0341,033.481.000
08 jul 202440,5341,0240,3840,5040,502.289.600
05 jul 202440,2140,6539,4739,8439,845.184.700
03 jul 202440,4941,1040,1440,4540,451.143.000
02 jul 202439,1740,4039,0440,3140,312.916.500
01 jul 202439,7140,0639,2039,2639,262.777.800
28 jun 202439,9740,5939,5039,6739,676.201.700
27 jun 202439,5639,9339,2639,5939,591.894.500
26 jun 202439,4439,8839,1039,8339,832.374.700
25 jun 202440,3940,3939,6539,6939,692.175.800
24 jun 202440,0541,1339,8240,4040,402.721.800
21 jun 202440,1140,1239,5639,8239,822.782.500
20 jun 202439,9140,0139,5739,9939,991.592.000
18 jun 202439,7740,2539,6640,0540,051.547.600
17 jun 202438,7639,7738,5039,7539,752.019.300
14 jun 202439,1839,5038,6038,7838,781.769.200
13 jun 202439,7639,8939,1739,7739,772.587.600
12 jun 202439,9140,7339,7339,9439,943.490.900
11 jun 202439,8039,8038,5238,5738,573.567.400
10 jun 202438,3838,7838,0738,5638,562.201.400
07 jun 202438,2638,7138,0438,6438,642.127.400
06 jun 202438,3538,6738,1038,4638,461.958.000
05 jun 202438,1838,3137,7138,2538,251.416.700
04 jun 202438,0438,5837,7637,9437,942.161.200
03 jun 202439,1839,2738,0638,6638,661.759.800
31 may 202438,4138,9838,2638,9738,972.665.200
30 may 202438,1038,3537,8038,3038,301.153.000
29 may 202437,3538,0737,2337,8937,891.215.000
28 may 202438,9539,0137,9138,1238,121.641.800
24 may 202438,6139,1638,4838,8038,801.844.600
23 may 202439,2039,2037,8838,3638,362.975.900
22 may 202439,1039,4838,0039,1039,102.253.400
21 may 202439,2839,6139,1339,3639,362.024.600
20 may 202440,0240,2639,3439,4439,441.857.600
17 may 202440,5540,6140,0540,1240,121.389.400
16 may 202440,8841,0940,3040,3840,382.656.100
15 may 202441,2741,7740,6241,1041,102.813.200
14 may 202439,9840,8939,9240,7840,784.653.400
13 may 202439,7540,0039,4939,6639,662.053.000
10 may 202439,8740,0339,2239,4139,411.334.000
09 may 202439,3639,7739,3639,7539,751.326.300
08 may 202439,1139,5138,9139,4839,481.789.400
07 may 202440,0040,0839,3939,4039,402.213.600
06 may 202439,8540,0339,2739,9039,902.848.800
03 may 202439,6339,9339,2339,3739,372.608.000
02 may 202439,1539,2438,4338,8038,801.912.500
01 may 202438,2939,3638,2538,5638,563.633.400
30 abr 202438,5838,9938,2238,3538,353.898.500
30 abr 20240.3 Dividendo
29 abr 202439,4039,6338,9039,1638,862.698.500
26 abr 202439,2239,6939,1839,3039,002.147.800
25 abr 202439,3039,5838,3639,1438,843.433.100
24 abr 202439,4439,9639,1039,7639,463.367.000
23 abr 202439,7440,2839,5939,7139,413.969.900
22 abr 202439,2439,8838,8039,7439,444.131.200
19 abr 202438,9739,3338,7539,0538,756.856.800
18 abr 202437,4939,4837,4038,7138,418.370.200
17 abr 202436,3736,8336,0336,2735,994.402.900
16 abr 202436,3236,4035,6235,9635,683.100.200
15 abr 202437,7237,8836,4436,5936,313.918.100
12 abr 202437,4937,9937,0137,2336,943.155.800
11 abr 202438,0138,5137,0838,0037,713.322.800
10 abr 202437,9638,0237,0737,8937,604.304.700
09 abr 202439,7339,7938,7739,1538,853.481.200
08 abr 202438,4738,8838,3238,5738,272.673.100
05 abr 202438,2538,8738,0638,3838,092.109.300
04 abr 202439,4939,9038,4238,4838,193.167.400
03 abr 202438,2039,2138,0939,0438,742.212.200
02 abr 202439,1239,3538,6339,0238,723.775.200
01 abr 202440,5240,5439,4239,5939,292.411.700
28 mar 202439,8140,7139,8140,5940,283.562.300
27 mar 202439,5639,8339,3839,8139,512.218.300
26 mar 202439,6039,6439,1139,1838,881.533.200
25 mar 202439,2539,7939,2239,4339,132.200.600
22 mar 202440,3040,5739,2339,2938,992.704.700
21 mar 202440,0941,5640,0540,6040,296.351.800
20 mar 202437,8439,9937,7939,9539,643.445.500
19 mar 202437,8938,2837,7337,8737,584.225.700
18 mar 202437,6238,0237,3337,9837,692.782.400
15 mar 202437,2637,9337,0337,6237,336.807.200
14 mar 202438,7538,9437,5037,5937,304.869.900
13 mar 202438,0838,4437,9538,3738,083.381.200
12 mar 202437,5138,3137,3838,1237,834.978.700
11 mar 202436,9637,7036,9137,4737,183.203.300
08 mar 202436,9537,8336,8437,4337,144.764.100
07 mar 202436,1036,7336,1036,5436,262.730.900
06 mar 202436,1036,3035,3636,0635,784.588.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...