Mercados españoles cerrados

Ally Financial Inc (GMZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,12-0,27 (-0,81%)
Al cierre: 08:08AM CET
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
27 nov 202324,7124,7124,7124,7124,50-
24 nov 202324,7424,7424,7424,7424,53-
23 nov 202324,7224,7224,7224,7224,51-
22 nov 202324,5924,5924,5924,5924,38-
21 nov 202325,0725,0725,0725,0724,85-
20 nov 202325,0525,0525,0525,0524,83-
17 nov 202324,9224,9224,9224,9224,70-
16 nov 202325,4425,4425,4425,4425,22-
15 nov 202324,8124,8124,8124,8124,60-
14 nov 202323,6423,6423,6423,6423,44-
13 nov 202323,7123,7123,7123,7123,50-
10 nov 202324,0024,0024,0024,0023,79-
09 nov 202324,3224,3224,3224,3224,11-
08 nov 202324,5124,5124,5124,5124,30-
07 nov 202324,5924,5924,5924,5924,38-
06 nov 202325,1825,1825,1825,1824,96-
03 nov 202324,3524,3524,3524,3524,14-
02 nov 202322,8822,8822,8822,8822,68-
01 nov 202322,8422,8422,8422,8422,64-
31 oct 202322,2022,2022,2022,2022,01-
31 oct 20230.3 Dividendo
30 oct 202322,1522,1522,1522,1521,66-
27 oct 202322,1422,1422,1422,1421,65-
26 oct 202321,9521,9521,9521,9521,47-
25 oct 202321,2921,2921,2921,2920,82-
24 oct 202321,6621,6621,6621,6621,18-
23 oct 202322,5522,5522,5522,5522,05-
20 oct 202323,0423,0423,0423,0422,53-
19 oct 202324,0224,0224,0224,0223,49-
18 oct 202323,7823,7823,7823,7823,25-
17 oct 202323,5923,5923,5923,5923,07-
16 oct 202323,1423,1423,1423,1422,63-
13 oct 202323,0623,0623,0623,0622,55-
12 oct 202323,7523,7523,7523,7523,23-
11 oct 202324,2424,2424,2424,2423,70-
10 oct 202323,9023,9023,9023,9023,37-
09 oct 202323,5623,5623,5623,5623,04-
06 oct 202323,6023,6023,6023,6023,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...