Mercados españoles cerrados

General American Investors Company, Inc. (GAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,24-0,44 (-1,20%)
Al cierre: 04:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202236,1836,4035,8736,2436,2495.588
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
15 mar 202239,5940,0039,5139,8539,8539.100
14 mar 202239,8440,1139,0739,4039,4021.100
11 mar 202240,4740,5039,6339,7539,7512.400
10 mar 202239,9240,1839,6940,0540,0527.800
09 mar 202239,9940,4239,7840,3540,3512.900
08 mar 202239,2640,0339,0039,0239,0221.900
07 mar 202240,4540,4539,2739,3039,3020.200
04 mar 202240,7140,8940,1640,7340,7314.900
03 mar 202241,6841,9140,8741,0541,0521.900
02 mar 202240,7641,6440,7641,4141,4110.800
01 mar 202240,7641,0740,3840,6340,6334.000
28 feb 202240,4040,9240,4040,7940,7932.200
25 feb 202240,0040,8140,0040,8140,8116.900
24 feb 202238,5839,9138,0139,8839,8841.900
23 feb 202240,0640,2139,3439,3439,3427.600
22 feb 202240,5840,6939,8039,8639,8625.600
18 feb 202241,1941,1940,3740,7940,7955.200
17 feb 202241,0441,1540,5840,7740,7716.800
16 feb 202241,4141,6240,8341,4541,4532.600
15 feb 202240,9441,2840,9441,2641,2619.100
14 feb 202241,0441,0440,4040,6440,6424.400
11 feb 202241,7541,8740,7541,1441,1411.100
10 feb 202241,8442,2941,5741,6441,6434.200
09 feb 202241,8542,2741,8042,2742,2724.000
08 feb 202241,3041,4741,0141,3841,3834.600
07 feb 202241,4141,5541,2041,3541,3520.300
04 feb 202241,0441,6140,8941,4041,4037.200
04 feb 20220.5 Dividendo
03 feb 202241,9542,1541,5341,5741,0713.700
02 feb 202242,2442,5942,2042,5041,9913.000
01 feb 202241,6141,9441,3941,9141,4120.200
31 ene 202240,7641,7340,7641,5141,0119.600
28 ene 202240,1540,9640,0040,9640,4720.000
27 ene 202240,6341,2640,0440,1439,6626.500
26 ene 202240,7841,3740,0040,2039,7230.900
25 ene 202240,1840,8839,7540,2539,7735.900
24 ene 202240,2640,7839,2540,6640,1797.400
21 ene 202241,6841,7240,6740,6740,1826.400
20 ene 202242,3442,7141,7041,7141,2135.700
19 ene 202242,4042,7642,1242,1441,6328.800
18 ene 202242,7842,7842,4142,5041,9934.400
14 ene 202242,8143,2942,6343,2742,7530.000
13 ene 202243,9744,0042,9643,0742,55128.600
12 ene 202243,7043,9143,5943,8843,3519.600
11 ene 202242,8943,5842,7543,4842,9661.400
10 ene 202243,3543,3542,4543,0742,5513.100
07 ene 202243,3643,6443,1743,3842,8618.100
06 ene 202243,3243,7143,3043,3042,787300
05 ene 202244,0944,1543,3543,5243,0021.300
04 ene 202244,2844,4744,0844,3143,7816.300
03 ene 202244,3545,5344,2044,3743,8420.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...