Mercados españoles cerrados

General American Investors Company, Inc. (GAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,75+0,20 (+0,52%)
A partir del 12:13PM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 202238,5939,1938,5938,7538,753810
05 ago 202238,4638,7438,3438,5538,5511.000
04 ago 202238,6438,8538,4738,7638,7616.900
03 ago 202238,0238,7438,0238,6238,6215.400
02 ago 202237,7038,2437,7037,8737,8728.000
01 ago 202237,7938,2237,7938,1538,1517.100
29 jul 202237,6038,2837,5338,2338,2313.700
28 jul 202237,3937,6637,0537,5637,5615.900
27 jul 202236,4937,5036,3037,5037,5016.500
26 jul 202236,4836,5036,2236,4036,4014.000
25 jul 202236,7536,9136,4536,6236,6219.500
22 jul 202237,2337,3336,5336,9736,9714.200
21 jul 202236,7437,2536,7437,1537,155300
20 jul 202236,5937,1736,5136,8836,888400
19 jul 202235,7436,7635,7436,6136,613400
18 jul 202235,8036,1935,3535,5235,5216.400
15 jul 202235,5035,8435,4435,7135,7111.800
14 jul 202235,0135,3534,7135,2735,2718.900
13 jul 202234,9235,7634,9235,5535,5514.200
12 jul 202235,6735,9935,3035,4135,4119.300
11 jul 202236,0736,2235,7735,7835,7829.100
08 jul 202236,2636,5136,1636,3936,398500
07 jul 202235,9836,4935,9836,3836,388700
06 jul 202235,5736,0135,5036,0136,0123.500
05 jul 202235,1735,7634,8435,6635,6613.400
01 jul 202235,1335,8035,0535,5935,5924.700
30 jun 202235,0935,6634,8935,3635,3618.000
29 jun 202235,4935,6835,1435,5035,5022.300
28 jun 202236,2136,4435,3735,5435,5431.800
27 jun 202236,5336,5335,9736,0836,0822.000
24 jun 202235,5236,3735,5236,2836,2822.000
23 jun 202235,0935,4834,7735,1235,1221.000
22 jun 202234,6535,0334,5534,9134,9117.200
21 jun 202234,5135,1134,5134,9634,9630.300
17 jun 202234,0634,3333,6834,1434,1431.100
16 jun 202234,6834,6833,9133,9533,9530.000
15 jun 202235,0835,6534,8735,3135,3147.500
14 jun 202235,3435,3634,7934,8834,8846.500
13 jun 202235,6135,9035,1935,1935,1932.900
10 jun 202237,0537,0536,3436,6036,6017.200
09 jun 202238,1338,4037,2737,5837,5839.500
08 jun 202238,4938,7438,2238,2438,2432.800
07 jun 202238,0038,6937,9938,6338,6311.600
06 jun 202238,5938,7938,1938,2338,2326.500
03 jun 202238,3238,5338,2838,2938,2930.100
02 jun 202238,0439,0137,8438,7938,7924.100
01 jun 202238,4238,7637,7938,0538,0558.900
31 may 202237,9238,4937,7438,1238,1251.700
27 may 202237,6138,3037,6138,1838,189200
26 may 202236,8337,6636,8337,4937,4934.900
25 may 202236,0136,7136,0136,6736,6718.700
24 may 202236,1836,4035,8736,2436,2495.600
23 may 202236,1536,8736,1536,6836,6850.700
20 may 202236,5436,6135,4236,1536,1522.700
19 may 202236,1536,5336,1336,2536,258100
18 may 202237,8937,8936,3736,3836,3811.100
17 may 202237,9038,1637,5637,9537,9532.600
16 may 202237,1337,7236,9637,2337,2346.200
13 may 202236,4437,3036,4437,1337,1333.000
12 may 202235,9636,5235,4036,2036,20117.400
11 may 202236,6237,5136,3236,3336,3344.600
10 may 202237,1037,3936,4836,8136,8135.700
09 may 202237,7537,9636,5536,7536,7590.000
06 may 202238,3138,6537,9138,3338,3328.300
05 may 202239,4139,4138,3238,4738,4727.800
04 may 202238,8139,7738,5539,7739,7757.100
03 may 202238,8539,1938,5938,8738,8766.700
02 may 202238,7238,8838,5338,7338,73161.700
29 abr 202239,6339,7538,8338,8338,8330.000
28 abr 202239,6640,2739,2639,9839,9848.200
27 abr 202239,2739,5539,0439,2539,256700
26 abr 202239,8639,8639,0739,0739,0720.600
25 abr 202240,0640,2339,2840,1940,1958.000
22 abr 202240,9740,9740,1740,2740,2723.400
21 abr 202241,8742,4741,0341,0341,0321.800
20 abr 202241,4841,9141,4841,6141,6117.300
19 abr 202241,0441,8441,0441,5941,5916.800
18 abr 202241,1141,4840,7741,0141,0149.000
14 abr 202241,6041,7441,2041,2041,2016.000
13 abr 202241,2041,7541,2041,6041,609000
12 abr 202241,6042,0041,1141,2941,2915.000
11 abr 202241,6841,8341,2841,3641,3615.300
08 abr 202242,0342,2141,8041,9341,937200
07 abr 202241,7242,1941,4742,0342,0314.600
06 abr 202242,2542,4541,4841,7941,7921.400
05 abr 202242,6442,8642,2442,2642,2621.900
04 abr 202242,4942,9142,4942,6742,6712.100
01 abr 202242,6042,6042,2742,4942,4918.300
31 mar 202242,8042,8842,4242,4742,4719.800
30 mar 202242,7542,9242,6542,7642,7630.000
29 mar 202242,3042,8242,3042,7942,7928.100
28 mar 202242,1742,3241,9642,2742,2752.400
25 mar 202242,0542,2441,9942,1542,1559.300
24 mar 202241,7542,0541,7541,9241,9288.100
23 mar 202241,8941,9941,5441,8441,8416.000
22 mar 202242,0342,2342,0342,0742,0713.500
21 mar 202241,8241,9241,5441,8341,8322.000
18 mar 202241,1241,9040,9141,9041,9016.100
17 mar 202240,5241,3340,5241,2541,2529.100
16 mar 202239,9340,8439,6640,5940,5936.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...