Mercados españoles abiertos en 1 hr 42 mins

Ally Financial Inc (GMZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,27-0,54 (-1,39%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202438,2738,2738,2738,2738,27-
19 jul 202438,8138,8138,8138,8138,81-
18 jul 202439,6739,6739,6739,6739,67-
17 jul 202440,6040,6040,6040,6040,60-
16 jul 202440,0440,0440,0440,0440,04-
15 jul 202439,2639,4939,2639,4939,4974
12 jul 202438,7938,7938,7938,7938,79-
11 jul 202437,8837,8837,8837,8837,88-
10 jul 202437,7137,7137,7137,7137,71-
09 jul 202437,2737,2737,2737,2737,27-
08 jul 202436,5536,5536,5536,5536,55-
05 jul 202437,2637,2637,2637,2637,26-
04 jul 202437,3537,3537,3537,3537,35-
03 jul 202437,3337,3337,3337,3337,33-
02 jul 202436,3836,3836,3836,3836,38-
01 jul 202436,7436,7436,7436,7436,74-
28 jun 202436,8136,8136,8136,8136,81-
27 jun 202436,3236,3236,3236,3236,32-
26 jun 202436,9036,9036,9036,9036,90-
25 jun 202437,4737,4737,4737,4737,47-
24 jun 202437,0137,0137,0137,0137,01-
21 jun 202437,1537,1537,1537,1537,15-
20 jun 202436,9036,9036,9036,9036,90-
19 jun 202437,0937,0937,0937,0937,09-
18 jun 202436,9436,9436,9436,9436,94-
17 jun 202436,0636,0636,0636,0636,06-
14 jun 202436,8636,8636,8636,8636,86-
13 jun 202436,7436,7436,7436,7436,74-
12 jun 202435,7635,7635,7635,7635,76-
11 jun 202435,6535,6535,6535,6535,65-
10 jun 202435,7435,7435,7435,7435,74-
07 jun 202435,2735,2735,2735,2735,27-
06 jun 202434,9634,9634,9634,9634,96-
05 jun 202434,7934,7934,7934,7934,79-
04 jun 202435,2535,2535,2535,2535,25-
03 jun 202435,8135,8135,8135,8135,81-
31 may 202435,2135,2135,2135,2135,21-
30 may 202434,6334,6334,6334,6334,63-
29 may 202434,8134,8134,8134,8134,81-
28 may 202435,5335,5335,5335,5335,53-
27 may 202435,5835,5835,5835,5835,58-
24 may 202435,2935,2935,2935,2935,29-
23 may 202435,9835,9835,9835,9835,98-
22 may 202436,0936,0936,0936,0936,09-
21 may 202436,0836,0836,0836,0836,08-
20 may 202436,7236,7236,7236,7236,72-
17 may 202436,8536,8536,8536,8536,85-
16 may 202437,6037,6037,6037,6037,60-
15 may 202437,5137,5137,5137,5137,51-
14 may 202436,6036,6036,6036,6036,60-
13 may 202436,4336,4336,4336,4336,43-
10 may 202436,8336,8336,8336,8336,83-
09 may 202436,5336,5336,5336,5336,53-
08 may 202436,5136,5136,5136,5136,51-
07 may 202436,9236,9236,9236,9236,92-
06 may 202436,4436,4436,4436,4436,44-
03 may 202436,1836,1836,1836,1836,18-
02 may 202435,7835,7835,7835,7835,78-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...