Mercados españoles cerrados

General American Investors Company, Inc. (GAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,37+0,40 (+0,95%)
A partir del 01:27PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202141,9842,4542,0342,3742,3724.944
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
02 sept 202145,3345,3345,0545,2142,2431.300
01 sept 202145,1045,2045,0645,1642,2034.300
31 ago 202145,1045,1044,9345,0142,062900
30 ago 202144,7745,0244,7744,9542,0016.200
27 ago 202144,4844,7644,4544,7641,8240.200
26 ago 202144,6144,6144,3644,3641,4512.900
25 ago 202144,4744,6944,4144,5541,6340.900
24 ago 202144,3844,4644,3844,4041,4917.000
23 ago 202144,0644,3544,0644,2741,3722.800
20 ago 202143,7243,9943,7243,8240,9514.600
19 ago 202143,7443,7643,6243,6540,7919.100
18 ago 202144,0044,2543,9143,9141,0319.000
17 ago 202144,1144,3344,0044,0041,1123.100
16 ago 202144,2444,2444,0344,2341,3323.900
13 ago 202144,1944,2544,1944,2541,359900
12 ago 202144,2744,2944,1944,2141,3131.800
11 ago 202144,2544,3644,2044,3641,455800
10 ago 202144,1044,1644,0744,0941,2017.600
09 ago 202143,8644,0743,7944,0141,1212.600
06 ago 202143,9644,0343,8343,8540,9717.900
05 ago 202143,7043,9043,7043,8540,9721.000
04 ago 202143,5243,7543,5243,7440,8749.000
03 ago 202143,5243,6443,3643,6040,7416.500
02 ago 202143,5843,6543,3543,3540,5120.100
30 jul 202143,2843,4443,2343,4140,564900
29 jul 202143,2543,6343,2543,6340,7728.600
28 jul 202143,1743,3043,0343,1240,2933.300
27 jul 202143,4043,4043,0543,0840,2529.200
26 jul 202143,3943,5043,3943,4240,5717.300
23 jul 202143,2343,4743,1243,4040,5523.000
22 jul 202143,0543,2242,9243,1140,2824.300
21 jul 202142,6942,9642,6942,9040,0920.000
20 jul 202142,2142,7842,2142,6239,8210.800
19 jul 202142,5242,5241,8742,2139,448500
16 jul 202143,3243,3242,8942,8940,0813.400
15 jul 202143,1243,3043,0643,1940,3627.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...