Mercados españoles cerrados

Ally Financial Inc (GMZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,09+2,21 (+6,52%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202436,0936,0936,0936,0936,09221
18 abr 202433,8833,8833,8833,8833,88-
17 abr 202433,7233,7233,7233,7233,72-
16 abr 202434,2434,2434,2434,2434,24-
15 abr 202434,7634,7634,7634,7634,76-
12 abr 202435,3135,3135,3135,3135,31-
11 abr 202435,1035,1035,1035,1035,10-
10 abr 202435,9035,9035,9035,9035,90-
09 abr 202435,3335,3335,3335,3335,33-
08 abr 202435,2235,2235,2235,2235,22-
05 abr 202435,4035,4035,4035,4035,40-
04 abr 202435,8735,8735,8735,8735,87-
03 abr 202435,1035,1035,1035,1035,10-
02 abr 202436,6836,6836,6836,6836,68-
28 mar 202436,6236,6236,6236,6236,62-
27 mar 202436,1536,1536,1536,1536,15-
26 mar 202436,2536,2536,2536,2536,25-
25 mar 202436,1936,1936,1936,1936,19-
22 mar 202437,3437,3437,3437,3437,34-
21 mar 202436,4436,4436,4436,4436,44-
20 mar 202434,7534,7534,7534,7534,75-
19 mar 202434,8634,8634,8634,8634,86-
18 mar 202434,3534,3534,3534,3534,35-
15 mar 202434,4234,4234,4234,4234,42-
14 mar 202435,0135,0135,0135,0135,01-
13 mar 202434,8234,8234,8234,8234,82-
12 mar 202434,2134,2134,2134,2134,21-
11 mar 202434,0134,0134,0134,0134,01-
08 mar 202433,2033,2033,2033,2033,20-
07 mar 202432,8632,8632,8632,8632,86-
06 mar 202433,0833,0833,0833,0833,08-
05 mar 202433,7833,7833,7833,7833,78-
04 mar 202434,2634,2634,2634,2634,26-
01 mar 202434,1134,1134,1134,1134,11-
29 feb 202433,2433,2433,2433,2433,24-
28 feb 202433,6133,6133,6133,6133,61-
27 feb 202433,0333,0333,0333,0333,03-
26 feb 202433,2533,2533,2533,2533,25-
23 feb 202433,1233,1233,1233,1233,12-
22 feb 202433,3933,3933,3933,3933,39-
21 feb 202433,7633,7633,7633,7633,76-
20 feb 202433,1833,1833,1833,1833,18-
19 feb 202433,2433,2433,2433,2433,24-
16 feb 202434,0034,0034,0034,0034,00-
15 feb 202433,5733,5733,5733,5733,57-
14 feb 202432,8432,8432,8432,8432,84-
13 feb 202434,0334,0333,9833,9833,98221
12 feb 202433,2733,2733,2733,2733,27-
09 feb 202433,4033,4033,4033,4033,40-
08 feb 202432,9432,9432,9432,9432,94-
07 feb 202433,1933,1933,1933,1933,19-
06 feb 202433,0833,0833,0833,0833,08-
05 feb 202433,5533,5533,5533,5533,55-
02 feb 202433,9533,9533,9533,9533,95-
01 feb 202433,8233,8233,8233,8233,82-
31 ene 202434,1534,1534,1534,1534,15-
31 ene 20240.3 Dividendo
30 ene 202434,6634,6634,6634,6634,36-
29 ene 202434,4834,4834,4834,4834,18-
26 ene 202433,7933,7933,7933,7933,50-
25 ene 202433,4333,4333,4333,4333,14-
24 ene 202433,5133,5133,5133,5133,22-
23 ene 202433,1133,1133,1133,1132,82-
22 ene 202432,0032,0032,0032,0031,72-
19 ene 202429,1529,1529,1529,1528,90-
18 ene 202429,3329,3329,3329,3329,08-
17 ene 202430,1830,1830,1830,1829,92-
16 ene 202429,9029,9029,9029,9029,64-
15 ene 202430,4430,4430,4430,4430,18-
12 ene 202430,4430,4430,4430,4430,18-
11 ene 202430,8330,8330,8330,8330,56-
10 ene 202430,8030,8030,8030,8030,53-
09 ene 202431,4331,4331,4331,4331,16-
08 ene 202432,0132,0132,0132,0131,73-
05 ene 202431,1931,1931,1931,1930,92-
04 ene 202431,5931,5931,5931,5931,32-
03 ene 202432,0832,0832,0832,0831,80-
02 ene 202431,5331,5331,5331,5331,26-
29 dic 202331,4031,4031,3631,3631,09-
28 dic 202331,2031,2031,2031,2030,93-
27 dic 202331,0531,0531,0531,0530,78-
22 dic 202330,9131,1930,9131,1930,92250
21 dic 202330,8930,8930,8930,8930,62-
20 dic 202331,5731,5731,5731,5731,30-
19 dic 202331,0031,0031,0031,0030,73-
18 dic 202331,8731,8731,8731,8731,59-
15 dic 202331,5031,5031,5031,5031,23-
14 dic 202329,7229,7229,7229,7229,46-
13 dic 202327,7027,7027,7027,7027,46-
12 dic 202327,7327,7327,7327,7327,49-
11 dic 202327,8127,8127,8127,8127,57-
08 dic 202327,1227,1227,1227,1226,89-
07 dic 202327,3027,3027,3027,3027,06-
06 dic 202328,4528,4528,4528,4528,20-
05 dic 202328,2028,2028,2028,2027,96-
04 dic 202328,2228,2228,2228,2227,98-
01 dic 202326,6826,6826,6826,6826,45-
30 nov 202326,1626,1626,1626,1625,93-
29 nov 202325,2825,2825,2825,2825,06-
28 nov 202324,3424,3424,3424,3424,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...