GAM - General American Investors Company, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202339,7839,7839,3939,4739,4712.400
26 may 202339,4239,8239,4239,6739,6712.400
25 may 202339,5439,6239,3239,3739,3725.100
24 may 202339,7039,7039,2339,2539,2524.300
23 may 202339,8640,1139,7739,8139,8117.700
22 may 202339,9540,2539,8640,0440,0438.800
19 may 202340,1140,2440,0140,0440,049100
18 may 202339,9540,1139,6740,1040,1024.100
17 may 202339,8739,8739,4039,8539,8526.700
16 may 202339,4839,6239,3739,5639,5618.000
15 may 202339,3039,7039,3039,6539,6513.800
12 may 202339,7939,9939,4039,4639,4614.300
11 may 202339,5639,6839,4439,5639,5629.500
10 may 202339,7739,8639,2739,7339,7345.800
09 may 202339,3239,5539,3239,4739,4713.700
08 may 202339,4539,6839,4539,5839,588600
05 may 202339,2939,5039,2939,4139,416300
04 may 202339,1439,1438,8138,9238,929700
03 may 202339,3439,5039,0939,0939,0918.100
02 may 202339,5039,5038,9339,1439,1416.600
01 may 202339,5039,7539,4339,5039,5020.400
28 abr 202339,3539,6139,1639,5339,5313.800
27 abr 202338,7739,3138,7739,3039,3011.300
26 abr 202338,6438,8038,5138,5138,5119.600
25 abr 202339,0539,0538,4038,4838,4817.700
24 abr 202339,1539,2139,0539,1239,1212.000
21 abr 202339,2139,2138,9339,0939,0929.900
20 abr 202338,9639,2138,9639,1139,1123.600
19 abr 202339,1239,2339,0339,1839,1814.700
18 abr 202339,3139,3139,1839,2539,2514.500
17 abr 202339,1539,1738,9139,1539,1523.500
14 abr 202339,3739,5038,8939,1439,1422.200
13 abr 202339,2439,4639,1739,2839,2813.000
12 abr 202339,2539,2839,0039,0139,0110.400
11 abr 202339,0039,1938,8839,0739,0713.000
10 abr 202338,6238,9438,5338,8838,8813.800
06 abr 202338,6338,8438,6338,8138,819300
05 abr 202338,6938,7538,5738,6538,6520.100
04 abr 202339,0839,0838,6438,7238,724900
03 abr 202338,9339,1538,8939,0439,0418.900
31 mar 202338,3938,9138,3938,9138,9131.300
30 mar 202338,3138,3938,0838,2338,2320.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...