Mercados españoles cerrados en 3 hrs 39 min

Ally Financial Inc (GMZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,41+0,01 (+0,02%)
A partir del 08:00AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202225,4125,4125,4125,4125,4150
25 nov 202225,4025,4025,4025,4025,40-
24 nov 202224,9824,9824,9824,9824,98-
23 nov 202225,0825,0825,0825,0825,08-
22 nov 202224,9324,9324,9324,9324,93-
21 nov 202224,9824,9824,9824,9824,98-
18 nov 202224,9024,9024,9024,9024,90-
17 nov 202225,7425,7425,7425,7425,74-
16 nov 202225,9625,9625,9625,9625,96-
15 nov 202226,6926,6926,6926,6926,69-
14 nov 202228,2028,2028,2028,2028,20-
11 nov 202227,8327,8327,8327,8327,83-
10 nov 202224,4825,1724,4825,1725,1750
09 nov 202225,1025,1025,1025,1025,10-
08 nov 202225,3125,3125,3125,3125,31-
07 nov 202225,4125,4125,4125,4125,41-
04 nov 202225,3825,3825,3825,3825,38-
03 nov 202226,5926,5926,5926,5926,59-
02 nov 202227,7627,7627,7627,7627,76-
01 nov 202227,4527,4527,4527,4527,45-
31 oct 202228,0228,0228,0228,0228,02-
31 oct 20220.3 Dividendo
28 oct 202226,3726,3726,3726,3726,07-
27 oct 202226,8126,8126,8126,8126,50-
26 oct 202226,7126,7126,7126,7126,41-
25 oct 202226,4126,4126,4126,4126,11-
24 oct 202226,1326,1326,1326,1325,83-
21 oct 202226,3126,3126,3126,3126,01-
20 oct 202226,4826,4826,4826,4826,18-
19 oct 202229,0529,0529,0529,0528,72-
18 oct 202230,5530,5530,5530,5530,20-
17 oct 202229,6429,6429,6429,6429,30-
14 oct 202230,5830,5830,5830,5830,24-
13 oct 202229,4129,4129,4129,4129,08-
12 oct 202229,2929,2929,2929,2928,96-
11 oct 202229,4130,4329,4130,4330,09180
10 oct 202229,2929,2929,2929,2928,96-
07 oct 202230,4330,4330,4330,4330,08-
06 oct 202230,5930,5930,5930,5930,25-
05 oct 202230,2430,2430,2430,2429,90-
04 oct 202229,4629,4629,4629,4629,12-
03 oct 202228,2228,2228,2228,2227,89-
30 sept 202228,4728,4728,4728,4728,14-
29 sept 202229,9129,9129,9129,9129,57-
28 sept 202229,1729,1729,1729,1728,84-
27 sept 202229,2029,2029,2029,2028,87-
26 sept 202230,5530,5530,5530,5530,20-
23 sept 202231,0431,0431,0431,0430,69-
22 sept 202231,4131,4131,4131,4131,05-
21 sept 202231,7531,7531,7531,7531,39-
20 sept 202232,4932,4932,0032,0031,63500
19 sept 202232,0132,0132,0132,0131,65-
16 sept 202231,9431,9431,9431,9431,58-
15 sept 202231,7831,7831,7831,7831,42-
14 sept 202231,9131,9131,9131,9131,54-
13 sept 202233,6033,6033,6033,6033,22-
12 sept 202232,9032,9032,9032,9032,53-
09 sept 202233,0733,0733,0733,0732,69-
08 sept 202232,9032,9032,9032,9032,52-
07 sept 202232,0332,0332,0332,0331,67-
06 sept 202233,0333,0333,0333,0332,65-
05 sept 202232,6232,6232,6232,6232,25-
02 sept 202232,3132,3132,3132,3131,94-
01 sept 202232,4932,4932,4932,4932,12-
31 ago 202233,0733,0733,0733,0732,69-
30 ago 202232,9632,9632,9632,9632,59-
29 ago 202234,4034,4034,4034,4034,01-
26 ago 202235,5135,5135,5135,5135,11-
25 ago 202234,4034,4034,4034,4034,00-
24 ago 202234,7434,7434,7434,7434,34-
23 ago 202234,1534,1534,1534,1533,76-
22 ago 202235,4035,4035,4035,4035,00-
19 ago 202235,6535,6535,6535,6535,24-
18 ago 202234,9134,9134,9134,9134,51-
17 ago 202236,0336,7536,0336,7536,3367
16 ago 202236,5336,5336,5336,5336,12-
15 ago 202234,3334,3334,3334,3333,94-
12 ago 202234,0134,0134,0134,0133,62-
11 ago 202233,3133,3133,3133,3132,94-
10 ago 202231,9131,9131,9131,9131,54-
09 ago 202232,2432,2432,2432,2431,87-
08 ago 202231,4731,4731,4731,4731,11-
05 ago 202231,6431,6431,6431,6431,28-
04 ago 202231,9031,9031,9031,9031,54-
03 ago 202231,0831,0831,0831,0830,73-
02 ago 202232,0132,0132,0132,0131,65-
01 ago 202231,6831,6831,6831,6831,32-
29 jul 202231,2931,2931,2931,2930,93-
29 jul 20220.3 Dividendo
28 jul 202231,6331,6331,6331,6330,97-
27 jul 202231,0632,0331,0632,0331,3680
26 jul 202231,7131,7131,7131,7131,05-
25 jul 202232,1532,1532,1532,1531,48-
22 jul 202232,7432,7432,7432,7432,06-
21 jul 202232,7632,7632,7632,7632,08-
20 jul 202232,2132,2132,2132,2131,54-
19 jul 202233,4733,4733,4733,4732,78-
18 jul 202234,2034,2034,2034,2033,49-
15 jul 202232,5532,5532,5532,5531,87-
14 jul 202232,9632,9632,9632,9632,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...