Mercados españoles cerrados en 8 hrs 4 min

Ally Financial Inc (GMZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,78-0,37 (-1,02%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202435,7835,7835,7835,7835,78221
30 abr 202436,1536,1536,1536,1536,15-
30 abr 20240.3 Dividendo
29 abr 202436,5636,5636,5636,5636,26-
26 abr 202436,3836,3836,3836,3836,08-
25 abr 202436,8736,8736,8736,8736,56-
24 abr 202436,9836,9836,9836,9836,68-
23 abr 202437,1037,1037,1037,1036,80-
22 abr 202436,5336,5336,5336,5336,24-
19 abr 202436,0936,0936,0936,0935,79-
18 abr 202433,8833,8833,8833,8833,60-
17 abr 202433,7233,7233,7233,7233,44-
16 abr 202434,2434,2434,2434,2433,96-
15 abr 202434,7634,7634,7634,7634,47-
12 abr 202435,3135,3135,3135,3135,03-
11 abr 202435,1035,1035,1035,1034,81-
10 abr 202435,9035,9035,9035,9035,61-
09 abr 202435,3335,3335,3335,3335,05-
08 abr 202435,2235,2235,2235,2234,93-
05 abr 202435,4035,4035,4035,4035,11-
04 abr 202435,8735,8735,8735,8735,58-
03 abr 202435,1035,1035,1035,1034,81-
02 abr 202436,6836,6836,6836,6836,38-
28 mar 202436,6236,6236,6236,6236,32-
27 mar 202436,1536,1536,1536,1535,85-
26 mar 202436,2536,2536,2536,2535,95-
25 mar 202436,1936,1936,1936,1935,89-
22 mar 202437,3437,3437,3437,3437,03-
21 mar 202436,4436,4436,4436,4436,14-
20 mar 202434,7534,7534,7534,7534,46-
19 mar 202434,8634,8634,8634,8634,57-
18 mar 202434,3534,3534,3534,3534,07-
15 mar 202434,4234,4234,4234,4234,14-
14 mar 202435,0135,0135,0135,0134,72-
13 mar 202434,8234,8234,8234,8234,53-
12 mar 202434,2134,2134,2134,2133,93-
11 mar 202434,0134,0134,0134,0133,73-
08 mar 202433,2033,2033,2033,2032,93-
07 mar 202432,8632,8632,8632,8632,59-
06 mar 202433,0833,0833,0833,0832,81-
05 mar 202433,7833,7833,7833,7833,50-
04 mar 202434,2634,2634,2634,2633,98-
01 mar 202434,1134,1134,1134,1133,83-
29 feb 202433,2433,2433,2433,2432,97-
28 feb 202433,6133,6133,6133,6133,33-
27 feb 202433,0333,0333,0333,0332,76-
26 feb 202433,2533,2533,2533,2532,98-
23 feb 202433,1233,1233,1233,1232,85-
22 feb 202433,3933,3933,3933,3933,12-
21 feb 202433,7633,7633,7633,7633,48-
20 feb 202433,1833,1833,1833,1832,91-
19 feb 202433,2433,2433,2433,2432,97-
16 feb 202434,0034,0034,0034,0033,72-
15 feb 202433,5733,5733,5733,5733,29-
14 feb 202432,8432,8432,8432,8432,57-
13 feb 202434,0334,0333,9833,9833,70221
12 feb 202433,2733,2733,2733,2733,00-
09 feb 202433,4033,4033,4033,4033,13-
08 feb 202432,9432,9432,9432,9432,67-
07 feb 202433,1933,1933,1933,1932,92-
06 feb 202433,0833,0833,0833,0832,81-
05 feb 202433,5533,5533,5533,5533,27-
02 feb 202433,9533,9533,9533,9533,67-
01 feb 202433,8233,8233,8233,8233,54-
31 ene 202434,1534,1534,1534,1533,87-
31 ene 20240.3 Dividendo
30 ene 202434,6634,6634,6634,6634,08-
29 ene 202434,4834,4834,4834,4833,90-
26 ene 202433,7933,7933,7933,7933,22-
25 ene 202433,4333,4333,4333,4332,87-
24 ene 202433,5133,5133,5133,5132,95-
23 ene 202433,1133,1133,1133,1132,55-
22 ene 202432,0032,0032,0032,0031,46-
19 ene 202429,1529,1529,1529,1528,66-
18 ene 202429,3329,3329,3329,3328,84-
17 ene 202430,1830,1830,1830,1829,67-
16 ene 202429,9029,9029,9029,9029,40-
15 ene 202430,4430,4430,4430,4429,93-
12 ene 202430,4430,4430,4430,4429,93-
11 ene 202430,8330,8330,8330,8330,31-
10 ene 202430,8030,8030,8030,8030,28-
09 ene 202431,4331,4331,4331,4330,90-
08 ene 202432,0132,0132,0132,0131,47-
05 ene 202431,1931,1931,1931,1930,67-
04 ene 202431,5931,5931,5931,5931,06-
03 ene 202432,0832,0832,0832,0831,54-
02 ene 202431,5331,5331,5331,5331,00-
29 dic 202331,4031,4031,3631,3630,83-
28 dic 202331,2031,2031,2031,2030,68-
27 dic 202331,0531,0531,0531,0530,53-
22 dic 202330,9131,1930,9131,1930,67250
21 dic 202330,8930,8930,8930,8930,37-
20 dic 202331,5731,5731,5731,5731,04-
19 dic 202331,0031,0031,0031,0030,48-
18 dic 202331,8731,8731,8731,8731,33-
15 dic 202331,5031,5031,5031,5030,97-
14 dic 202329,7229,7229,7229,7229,22-
13 dic 202327,7027,7027,7027,7027,23-
12 dic 202327,7327,7327,7327,7327,26-
11 dic 202327,8127,8127,8127,8127,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...