Mercados españoles cerrados

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,15+0,19 (+0,50%)
A partir del 02:31PM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202338,3138,3938,0838,1538,1516.051
29 mar 202337,9337,9637,7337,9637,9633.500
28 mar 202337,4537,6737,3237,4737,4717.300
27 mar 202337,5837,6737,4837,5237,5212.900
24 mar 202337,0137,4137,0137,3337,338000
23 mar 202337,2637,7936,9537,2337,2316.700
22 mar 202337,7537,8937,1637,1637,1614.600
21 mar 202337,6437,8037,3537,7537,7514.000
20 mar 202337,0037,3937,0037,1937,1918.200
17 mar 202337,2937,2936,8336,9536,9516.100
16 mar 202336,5037,3936,5037,3437,3416.100
15 mar 202336,7536,8036,4436,6536,6514.100
14 mar 202337,0237,5936,9537,2137,2116.300
13 mar 202336,4637,2936,4636,5436,5416.100
10 mar 202337,3137,5936,7536,8236,827600
09 mar 202338,1838,4537,4137,5737,5713.200
08 mar 202338,3238,4238,0338,1138,115000
07 mar 202338,8838,8838,2138,3338,339700
06 mar 202338,9539,1038,8338,8838,8810.700
03 mar 202338,2838,8838,2838,7538,7520.800
02 mar 202337,9838,3437,7938,1738,1716.000
01 mar 202338,1238,4438,0838,2238,2212.700
28 feb 202338,0638,5038,0638,3338,3323.500
27 feb 202338,2338,5338,0938,1938,1913.600
24 feb 202337,8738,1037,7737,9137,9148.400
23 feb 202338,0038,4538,0038,3038,304800
22 feb 202338,2738,5038,1638,1738,1710.400
21 feb 202338,6738,6738,1138,2438,2420.000
17 feb 202338,7039,1238,7039,0539,0514.800
16 feb 202339,2339,5139,1139,1339,138700
15 feb 202339,0839,5639,0839,4939,496600
14 feb 202339,2639,5138,9439,3239,329600
13 feb 202338,8539,5838,8539,4839,4846.400
10 feb 202338,7039,0838,7038,9738,9744.200
09 feb 202339,3239,4738,7338,8538,8522.500
08 feb 202339,3439,4539,0039,0039,0020.300
07 feb 202338,7139,5238,6839,4239,4221.200
06 feb 202339,2639,2638,7638,8338,8312.200
03 feb 202339,4139,8739,3639,5039,5061.100
02 feb 202339,5039,9239,5039,9039,90118.900
01 feb 202338,6639,5638,3639,2839,2844.100
31 ene 202338,0438,6838,0438,6338,6373.100
30 ene 202338,1838,2537,9237,9737,9720.400
27 ene 202338,2838,8438,2338,3338,3328.800
26 ene 202338,3938,7438,1738,3638,3625.800
25 ene 202337,9538,3337,7438,1738,1713.700
24 ene 202338,0038,4337,8538,1638,1614.300
23 ene 202337,8538,2237,6138,0638,0622.700
20 ene 202337,1437,8437,1037,8437,8412.500
19 ene 202337,1337,2436,9437,0237,0211.000
18 ene 202337,8238,0037,2237,2637,2615.400
17 ene 202337,7737,9337,6037,7637,7612.200
13 ene 202337,3437,8337,3437,7737,7714.800
12 ene 202337,4637,9037,3037,5437,5413.400
11 ene 202337,1137,5237,1137,4137,4111.900
10 ene 202336,7937,0236,7737,0237,0233.400
09 ene 202336,9337,4736,7536,8136,8138.900
06 ene 202336,0036,9036,0036,7736,7759.000
05 ene 202336,0536,2135,9635,9735,9711.800
04 ene 202336,0836,5035,9736,2236,2226.600
03 ene 202336,0636,2535,7635,9835,9818.300
30 dic 202235,7536,2335,7536,1536,1519.500
29 dic 202235,8236,4535,8236,2336,2319.500
28 dic 202236,1836,2735,6635,6735,6719.100
27 dic 202236,1636,4535,8936,0936,0928.400
23 dic 202235,5236,4235,5236,2736,2723.900
22 dic 202236,1136,1135,3735,7235,7229.300
21 dic 202236,0736,6236,0536,0936,0926.600
20 dic 202235,5236,3135,4935,7535,7539.100
19 dic 202236,2736,3235,7335,9135,9125.300
16 dic 202236,2336,2935,9836,2736,2712.000
15 dic 202237,0737,0736,4636,4636,4612.100
14 dic 202237,3537,8737,1937,4137,4122.400
13 dic 202238,1738,2237,2937,5337,5317.700
12 dic 202237,0937,3036,9837,2137,2126.200
09 dic 202237,4137,5437,0237,0237,0211.600
08 dic 202237,3337,7437,2937,4537,4537.400
07 dic 202237,4137,6037,1937,3437,3432.900
06 dic 202238,0338,0337,4537,6937,6921.600
05 dic 202238,0338,2537,9438,0038,0021.000
02 dic 202238,0738,7638,0738,3938,3916.000
01 dic 202238,5838,6938,3738,6038,6022.800
30 nov 202237,6938,5237,3238,3838,3833.900
29 nov 202237,6737,8537,6137,8037,8012.900
28 nov 202238,0338,0337,5037,5637,5626.500
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
09 nov 202236,1136,3935,7435,8035,8015.800
08 nov 202236,2636,7736,0036,4436,4430.600
07 nov 202235,9936,2635,8136,2436,247600
04 nov 202235,7335,9235,3035,7235,7213.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...