Mercados españoles cerrados en 5 hrs 12 min

General American Investors Company, Inc. (GAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,67-0,16 (-0,45%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 202235,5035,8635,2735,6735,6742.200
04 oct 202235,2335,8935,2335,8335,8312.000
03 oct 202234,1834,8134,1834,7234,729400
30 sept 202234,0134,3133,8533,8533,8526.700
29 sept 202234,2734,3033,6734,0234,0243.300
28 sept 202233,9034,5033,9034,3334,3365.200
27 sept 202234,1034,3033,5833,8133,8197.000
26 sept 202233,9134,2433,5833,7333,7375.200
23 sept 202234,3634,5533,8133,9133,9191.000
22 sept 202235,1135,1334,7534,8134,8122.900
21 sept 202235,8936,0035,0435,0735,0714.100
20 sept 202236,0136,0135,4735,7635,7613.600
19 sept 202235,7936,3435,7936,2536,2511.400
16 sept 202235,9036,2235,8136,0336,038900
15 sept 202236,9137,1636,4336,4936,4941.700
14 sept 202236,9137,0736,7536,9936,9941.400
13 sept 202237,7437,7436,6436,7036,7033.700
12 sept 202238,2238,8238,2238,3838,3812.800
09 sept 202237,6138,2037,6138,1138,1113.400
08 sept 202237,0537,5836,9537,4037,4012.500
07 sept 202236,5537,2236,5037,1437,1415.000
06 sept 202236,8036,8036,4036,5736,5712.200
02 sept 202237,3437,4836,5036,6736,6714.600
01 sept 202236,6836,9536,5036,8936,8916.300
31 ago 202237,3937,5836,8537,0737,0713.800
30 ago 202237,6537,6537,1237,1737,1715.100
29 ago 202237,3837,8037,3637,5837,589000
26 ago 202238,9038,9037,6037,7537,7525.000
25 ago 202238,4238,9238,2938,7138,7151.100
24 ago 202238,2938,5638,0038,0038,0018.600
23 ago 202238,4738,6238,2438,3838,3815.300
22 ago 202238,7438,8438,4038,6138,6121.700
19 ago 202239,7439,8339,3439,4939,496900
18 ago 202240,0040,2039,8339,9839,9812.300
17 ago 202239,8540,3039,8339,9339,9360.300
16 ago 202239,7440,1739,7440,1340,1310.000
15 ago 202239,4840,0039,4839,9839,9830.400
12 ago 202239,4239,8539,4239,8539,8510.900
11 ago 202239,3239,7939,2139,3439,3410.300
10 ago 202238,9539,3738,9539,3139,318300
09 ago 202238,6138,6338,3638,3638,3616.200
08 ago 202238,5939,1938,5938,7638,7610.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...