Mercados españoles cerrados en 1 hr 59 mins

General American Investors Company, Inc. (GAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,25-0,41 (-1,01%)
A partir del 04:00PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 202240,1840,8839,7540,2540,2535.900
24 ene 202240,2640,7839,2540,6640,6697.400
21 ene 202241,6841,7240,6740,6740,6726.400
20 ene 202242,3442,7141,7041,7141,7135.700
19 ene 202242,4042,7642,1242,1442,1428.800
18 ene 202242,7842,7842,4142,5042,5034.400
14 ene 202242,8143,2942,6343,2743,2730.000
13 ene 202243,9744,0042,9643,0743,07128.600
12 ene 202243,7043,9143,5943,8843,8819.600
11 ene 202242,8943,5842,7543,4843,4861.400
10 ene 202243,3543,3542,4543,0743,0713.100
07 ene 202243,3643,6443,1743,3843,3818.100
06 ene 202243,3243,7143,3043,3043,307300
05 ene 202244,0944,1543,3543,5243,5221.300
04 ene 202244,2844,4744,0844,3144,3116.300
03 ene 202244,3545,5344,2044,3744,3720.900
31 dic 202144,3544,5444,0344,2044,2027.900
30 dic 202144,7444,8744,2644,4844,4831.100
29 dic 202144,3144,5744,2244,5144,5121.500
28 dic 202144,3944,6344,1844,1844,1813.600
27 dic 202143,9444,4243,9444,3744,3716.100
23 dic 202143,4143,9443,4143,8543,8527.000
22 dic 202142,8643,3142,8643,2443,2411.500
21 dic 202142,6342,9242,4242,9242,9238.000
20 dic 202142,3742,5042,0942,1142,1119.500
17 dic 202142,6843,1042,3142,7442,7421.300
16 dic 202143,3943,6042,8742,9342,9315.800
15 dic 202142,5543,2342,3443,1143,1115.300
14 dic 202142,3042,6742,2042,4742,4729.800
13 dic 202143,0943,1642,5342,7042,7018.100
10 dic 202143,0643,2342,9643,0443,0420.500
09 dic 202142,8543,0642,8542,9042,907700
08 dic 202143,1143,1142,8743,0143,0130.400
07 dic 202142,7342,9442,6042,8342,8316.900
06 dic 202142,1842,3042,1342,2042,2012.500
03 dic 202142,4342,4341,8141,8841,8864.100
02 dic 202141,9842,4641,8542,4142,4133.100
01 dic 202142,7043,1441,9641,9741,9725.600
30 nov 202142,8442,9642,2742,2742,2722.200
29 nov 202142,9643,1642,8042,9842,9812.200
26 nov 202142,6943,0942,5742,5842,5813.300
24 nov 202143,3943,4443,2343,4343,436400
23 nov 202143,4843,5043,2743,5043,5010.200
22 nov 202143,4843,8943,4843,5243,5211.400
19 nov 202143,8043,8043,4843,5643,5622.400
18 nov 202143,9143,9143,5043,8643,8621.400
17 nov 202143,8943,9943,8643,8843,8811.300
16 nov 202143,7944,1043,7943,9443,9454.100
15 nov 202143,8944,0743,7843,8143,8122.600
12 nov 202143,8043,9143,1943,8043,8069.300
12 nov 20213.05 Dividendo
11 nov 202146,4246,5746,2946,5043,4567.300
10 nov 202146,6946,6946,0946,4143,3723.300
09 nov 202146,5846,6446,4246,5543,5017.400
08 nov 202146,7346,7546,4246,5543,5022.300
05 nov 202146,4846,6446,1746,4143,3716.700
04 nov 202146,2546,5746,1446,2843,2426.400
03 nov 202145,7046,0345,7046,0343,0123.800
02 nov 202145,5945,7845,5145,7842,7815.400
01 nov 202145,1545,5845,1545,5542,5640.800
29 oct 202145,1945,4245,1845,3642,3821.300
28 oct 202145,2545,4345,2545,4342,4514.300
27 oct 202145,4445,4745,0545,1742,2135.300
26 oct 202145,2245,4045,2245,3442,3710.400
25 oct 202145,1245,1744,9945,1542,1920.100
22 oct 202144,9645,2144,8944,9942,0412.300
21 oct 202144,9445,1044,9445,0042,0512.300
20 oct 202144,9445,1444,9445,0842,1211.600
19 oct 202144,7644,9544,5744,8641,9220.000
18 oct 202144,1544,6544,1544,6241,6920.800
15 oct 202144,2544,5544,2544,4241,5118.800
14 oct 202143,8744,2043,8744,1841,2818.900
13 oct 202143,4443,5543,3443,5040,6524.400
12 oct 202143,5243,5243,2943,3540,5112.000
11 oct 202143,5643,8443,3743,4040,5517.100
08 oct 202143,8343,8343,7543,7540,8812.600
07 oct 202143,4643,9543,4643,6640,8013.300
06 oct 202142,9843,1742,9243,1440,3119.300
05 oct 202143,0343,4243,0343,3540,5117.700
04 oct 202143,2643,2642,7042,7339,9311.300
01 oct 202143,0643,5242,5343,5240,6719.100
30 sept 202143,4343,4343,0643,0640,2412.800
29 sept 202143,2743,7243,2743,4840,6312.100
28 sept 202144,2044,2043,3043,3740,5315.500
27 sept 202144,3144,3944,2044,2041,3023.600
24 sept 202144,3844,6044,2444,4041,4919.400
23 sept 202144,0344,6644,0344,4241,5117.600
22 sept 202143,7244,1143,7243,9841,1012.800
21 sept 202143,6943,9343,5843,5840,7217.200
20 sept 202144,0044,0043,1043,4540,6029.000
17 sept 202144,6944,6944,2744,3241,4112.300
16 sept 202144,6544,8044,6244,8041,8610.700
15 sept 202144,7544,8244,5744,8041,8632.200
14 sept 202144,8644,9644,5144,5341,615800
13 sept 202145,2045,2044,8544,8641,927000
10 sept 202145,1945,2944,9644,9742,0216.700
09 sept 202145,1445,2845,0045,0042,0532.900
08 sept 202145,1445,1544,8845,1042,1416.900
07 sept 202145,0645,2845,0545,1042,1413.300
03 sept 202145,4145,4145,1445,2042,2414.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...