Mercados españoles cerrados

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,56-0,55 (-1,44%)
Al cierre: 04:00PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202238,0337,9937,5037,5637,5626.531
25 nov 202237,9438,2737,9438,1138,1113.000
23 nov 202237,7538,1037,7537,8537,8516.000
22 nov 202237,3337,7237,3337,7237,7222.100
21 nov 202236,9237,2336,9237,0437,0410.700
18 nov 202236,9937,2436,6537,0537,0520.300
17 nov 202236,3636,8536,3036,6736,6721.300
16 nov 202236,8136,8136,4736,4736,4719.300
15 nov 202236,8637,0136,4636,7536,7531.200
14 nov 202236,7236,8036,2536,3536,3528.500
11 nov 202236,5936,7236,0736,6536,6532.400
10 nov 202235,7336,0935,4836,0936,09152.700
10 nov 20221 Dividendo
09 nov 202236,1136,3935,7435,8034,8015.800
08 nov 202236,2636,7736,0036,4435,4230.600
07 nov 202235,9936,2635,8136,2435,237600
04 nov 202235,7335,9235,3035,7234,7213.800
03 nov 202235,2635,3834,9135,3034,3134.100
02 nov 202236,2936,4535,4535,4534,4641.000
01 nov 202236,8236,8236,1736,2935,2819.400
31 oct 202236,6236,6236,2736,4135,3948.000
28 oct 202235,9236,7435,7836,6735,6536.200
27 oct 202236,1036,2035,8435,8434,845100
26 oct 202236,1736,5235,9535,9834,9724.900
25 oct 202236,0136,3636,0136,3635,346400
24 oct 202235,6036,0035,3535,8834,886100
21 oct 202234,6435,4934,6035,4134,4217.400
20 oct 202234,9035,2634,4434,7533,7827.300
19 oct 202235,0035,1334,5634,9333,9529.600
18 oct 202235,5335,8034,9235,1834,2025.700
17 oct 202234,4934,8434,4934,7533,7824.400
14 oct 202234,9034,9033,8033,8532,9023.200
13 oct 202233,2334,6933,2334,6033,6318.300
12 oct 202233,8834,1433,7234,0033,0520.000
11 oct 202234,0834,3833,8233,9332,9850.600
10 oct 202234,4834,4833,9534,1933,2320.900
07 oct 202234,9934,9934,1534,3733,4112.100
06 oct 202235,6135,7335,2735,4534,4645.300
05 oct 202235,5035,8635,2735,6734,6742.200
04 oct 202235,2335,8935,2335,8334,8312.000
03 oct 202234,1834,8134,1834,7233,759400
30 sept 202234,0134,3133,8533,8532,9026.700
29 sept 202234,2734,3033,6734,0233,0743.300
28 sept 202233,9034,5033,9034,3333,3765.200
27 sept 202234,1034,3033,5833,8132,8797.000
26 sept 202233,9134,2433,5833,7332,7975.200
23 sept 202234,3634,5533,8133,9132,9691.000
22 sept 202235,1135,1334,7534,8133,8422.900
21 sept 202235,8936,0035,0435,0734,0914.100
20 sept 202236,0136,0135,4735,7634,7613.600
19 sept 202235,7936,3435,7936,2535,2411.400
16 sept 202235,9036,2235,8136,0335,028900
15 sept 202236,9137,1636,4336,4935,4741.700
14 sept 202236,9137,0736,7536,9935,9641.400
13 sept 202237,7437,7436,6436,7035,6733.700
12 sept 202238,2238,8238,2238,3837,3112.800
09 sept 202237,6138,2037,6138,1137,0513.400
08 sept 202237,0537,5836,9537,4036,3612.500
07 sept 202236,5537,2236,5037,1436,1015.000
06 sept 202236,8036,8036,4036,5735,5512.200
02 sept 202237,3437,4836,5036,6735,6514.600
01 sept 202236,6836,9536,5036,8935,8616.300
31 ago 202237,3937,5836,8537,0736,0313.800
30 ago 202237,6537,6537,1237,1736,1315.100
29 ago 202237,3837,8037,3637,5836,539000
26 ago 202238,9038,9037,6037,7536,7025.000
25 ago 202238,4238,9238,2938,7137,6351.100
24 ago 202238,2938,5638,0038,0036,9418.600
23 ago 202238,4738,6238,2438,3837,3115.300
22 ago 202238,7438,8438,4038,6137,5321.700
19 ago 202239,7439,8339,3439,4938,396900
18 ago 202240,0040,2039,8339,9838,8612.300
17 ago 202239,8540,3039,8339,9338,8160.300
16 ago 202239,7440,1739,7440,1339,0110.000
15 ago 202239,4840,0039,4839,9838,8630.400
12 ago 202239,4239,8539,4239,8538,7410.900
11 ago 202239,3239,7939,2139,3438,2410.300
10 ago 202238,9539,3738,9539,3138,218300
09 ago 202238,6138,6338,3638,3637,2916.200
08 ago 202238,5939,1938,5938,7637,6810.900
05 ago 202238,4638,7438,3438,5537,4711.000
04 ago 202238,6438,8538,4738,7637,6816.900
03 ago 202238,0238,7438,0238,6237,5415.400
02 ago 202237,7038,2437,7037,8736,8128.000
01 ago 202237,7938,2237,7938,1537,0817.100
29 jul 202237,6038,2837,5338,2337,1613.700
28 jul 202237,3937,6637,0537,5636,5115.900
27 jul 202236,4937,5036,3037,5036,4516.500
26 jul 202236,4836,5036,2236,4035,3814.000
25 jul 202236,7536,9136,4536,6235,6019.500
22 jul 202237,2337,3336,5336,9735,9414.200
21 jul 202236,7437,2536,7437,1536,115300
20 jul 202236,5937,1736,5136,8835,858400
19 jul 202235,7436,7635,7436,6135,593400
18 jul 202235,8036,1935,3535,5234,5316.400
15 jul 202235,5035,8435,4435,7134,7111.800
14 jul 202235,0135,3534,7135,2734,2818.900
13 jul 202234,9235,7634,9235,5534,5614.200
12 jul 202235,6735,9935,3035,4134,4219.300
11 jul 202236,0736,2235,7735,7834,7829.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...