Mercados españoles cerrados en 7 hrs 30 min

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,98+0,39 (+0,87%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202444,9145,1244,8644,9844,9871.700
19 abr 202445,0045,0044,5444,5944,5922.900
18 abr 202444,9045,1044,7244,8344,8325.000
17 abr 202445,3545,3544,7944,9244,9232.000
16 abr 202445,0345,3545,0345,1045,1038.100
15 abr 202445,6645,9944,9944,9944,9930.700
12 abr 202445,9145,9845,3545,4345,4326.100
11 abr 202446,2446,4045,7946,2146,2128.600
10 abr 202446,0646,1945,7845,9745,9730.900
09 abr 202446,5246,5246,0446,2846,2818.500
08 abr 202446,4646,5646,2746,3346,3316.600
05 abr 202446,0346,4645,9946,3246,3226.200
04 abr 202446,4546,7545,7945,7945,7926.000
03 abr 202446,0446,5446,0446,3246,3223.800
02 abr 202446,4346,4346,1246,2046,2016.000
01 abr 202446,5846,8146,5246,5946,5919.100
28 mar 202446,5246,6146,4246,5146,518900
27 mar 202446,2146,4046,1346,3846,3823.100
26 mar 202446,0846,2045,9945,9945,9912.000
25 mar 202445,9346,1245,9346,0546,056500
22 mar 202446,0846,1445,9646,0446,047700
21 mar 202446,2646,4846,1246,2446,2420.100
20 mar 202445,4245,9845,3545,9845,9816.500
19 mar 202445,3945,4745,0945,4145,418100
18 mar 202445,0845,4945,0845,3545,357400
15 mar 202444,9244,9844,7344,9044,9017.700
14 mar 202445,3045,3445,0645,1345,1318.600
13 mar 202445,3145,5545,2745,3745,3716.400
12 mar 202445,1245,5145,0545,3745,3716.500
11 mar 202444,7344,9444,5544,8644,8611.400
08 mar 202445,2845,2844,8244,8344,8315.800
07 mar 202444,9245,2544,9245,1445,1410.300
06 mar 202444,6744,9544,6744,7244,7212.100
05 mar 202444,8144,8244,4444,5144,5118.500
04 mar 202445,2345,2344,9244,9944,9919.400
01 mar 202445,0245,2344,8745,2345,2313.500
29 feb 202444,8945,0044,7144,7544,7514.800
28 feb 202444,7844,9444,5944,6344,6322.200
27 feb 202444,8744,9844,8344,8344,8318.900
26 feb 202445,1245,1244,8344,9144,9111.600
23 feb 202445,1745,3045,1045,1045,1012.100
22 feb 202444,9645,2944,9645,2045,2012.500
21 feb 202444,3044,8444,3044,7144,7114.800
20 feb 202444,6344,7944,4344,5044,5012.800
16 feb 202444,7144,9744,7044,7844,7812.000
15 feb 202444,7245,0944,4545,0345,0310.700
14 feb 202444,5144,7344,2344,7344,7313.200
13 feb 202444,2144,3743,9944,1544,1519.500
12 feb 202444,7045,0244,7044,7344,7314.500
09 feb 202444,6844,7444,6644,7444,742300
08 feb 202444,7644,8144,6644,6644,666500
07 feb 202444,6344,9244,6044,7744,779200
06 feb 202444,3744,5444,3744,5444,548300
05 feb 202444,0044,3744,0044,1844,1816.400
02 feb 202444,2444,6244,0144,4644,4623.100
01 feb 202443,9044,2643,7644,2444,2425.300
31 ene 202443,8244,0543,4843,4843,4827.300
30 ene 202444,0444,1243,8844,0244,0225.300
29 ene 202443,8944,1043,5844,1044,1028.300
26 ene 202443,3343,8043,3343,7243,7237.500
25 ene 202443,3343,5943,3343,4943,4914.100
24 ene 202443,1843,5043,1843,3143,3119.000
23 ene 202442,8643,0742,8642,9442,9426.400
22 ene 202442,8043,0042,8042,8642,8634.400
19 ene 202442,7342,9042,5042,7442,7444.900
18 ene 202442,3142,5442,2542,4842,4811.900
17 ene 202442,1742,2942,0342,1842,1813.800
16 ene 202442,4642,5542,2642,4242,4213.800
12 ene 202442,4742,7842,4742,5142,5114.400
11 ene 202441,9742,4641,9742,4642,4644.700
10 ene 202441,8842,4341,8842,3242,3239.200
09 ene 202442,0542,2542,0542,1442,1432.600
08 ene 202442,0642,2942,0242,1542,1561.900
05 ene 202442,1142,2041,9242,0042,0018.600
04 ene 202442,1342,2041,9541,9541,9530.000
03 ene 202442,3442,5542,0042,0142,0198.000
02 ene 202442,6342,8542,1342,6342,6316.800
29 dic 202343,0743,3742,8442,9542,9525.500
28 dic 202343,4043,4043,1143,3743,3719.900
27 dic 202343,1943,5843,0843,3643,3612.300
26 dic 202342,8643,2742,8543,2043,2012.700
22 dic 202342,8843,0242,7742,9242,9218.300
21 dic 202342,2142,7442,2142,5442,548900
20 dic 202342,2942,8642,0642,1242,1224.000
19 dic 202342,2842,6942,2842,4642,4625.800
18 dic 202342,1542,5942,1542,2342,2326.500
15 dic 202342,4442,7142,1742,1742,1719.700
14 dic 202342,8042,9842,5042,7542,7533.900
13 dic 202342,1942,8542,1942,6542,6542.900
12 dic 202341,8242,3041,8242,2042,2026.700
11 dic 202341,3741,7841,3741,7141,7116.700
08 dic 202341,2141,4741,1141,3241,3228.800
07 dic 202341,2841,4141,2141,3041,3021.100
06 dic 202341,5541,5541,1241,1241,1229.600
05 dic 202341,4941,6141,1741,2141,2186.600
04 dic 202341,6441,8641,6441,8341,8329.700
01 dic 202341,9742,2141,8542,1442,1420.200
30 nov 202341,6041,9441,5641,8841,8814.700
29 nov 202341,4642,0641,4641,6941,6921.200
28 nov 202341,7741,9941,6941,7141,7123.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...