Mercado abrirá em 9 h 35 min

Grupo Financiero Galicia S.A. (GGAL)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,50+0,39 (+1,39%)
No fechamento: 01:00PM EDT
28,70 +0,20 (+0,70%)
Pós-fechamento: 02:53PM EDT
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202428,3029,0027,6128,5028,50695.800
02 de jul. de 202427,1628,3427,1628,1128,111.732.200
01 de jul. de 202430,7830,8027,6227,6727,672.387.300
28 de jun. de 202431,8131,9830,3230,5630,561.284.500
27 de jun. de 202430,6931,7930,1231,6431,641.601.000
26 de jun. de 202432,5932,8830,8030,8730,871.262.500
25 de jun. de 202432,1033,1831,9132,6432,64772.800
24 de jun. de 202432,5932,6831,2432,2032,20952.400
21 de jun. de 202431,8032,6631,2232,0632,061.456.300
21 de jun. de 20240.7 Dividendo
20 de jun. de 202434,4135,2431,8533,0032,301.751.500
18 de jun. de 202433,9735,6233,6034,8334,09703.000
17 de jun. de 202434,6435,6433,7734,0733,35495.600
14 de jun. de 202434,6435,4834,0034,7934,05511.300
13 de jun. de 202435,5036,6933,6835,2034,452.514.200
12 de jun. de 202433,6134,9031,9533,9433,22756.300
11 de jun. de 202432,8433,2032,0332,1431,46788.700
10 de jun. de 202431,3433,3230,4233,0632,36796.700
10 de jun. de 20240.29 Dividendo
07 de jun. de 202430,8132,6130,7531,6730,71728.800
06 de jun. de 202433,2733,2731,4831,5130,56708.600
05 de jun. de 202433,3033,8131,4033,2532,251.435.000
04 de jun. de 202434,5135,0532,5133,2432,241.396.300
03 de jun. de 202436,0536,2335,0135,6034,53850.300
31 de mai. de 202437,2037,2434,9135,8534,771.388.500
30 de mai. de 202434,5037,3034,5036,8835,771.647.600
29 de mai. de 202432,6034,2432,4234,1733,14662.800
28 de mai. de 202432,9833,9832,6833,0732,071.135.100
24 de mai. de 202431,1033,1330,5432,4731,491.204.600
23 de mai. de 202433,0033,3930,7730,9930,052.206.400
22 de mai. de 202435,5036,0033,2733,5832,571.464.500
21 de mai. de 202436,9337,6135,6036,1835,09916.200
20 de mai. de 202436,6737,8335,9937,2836,16870.300
17 de mai. de 202436,9037,3436,3736,6735,56555.300
16 de mai. de 202436,5836,9035,8536,6135,51509.200
15 de mai. de 202435,5937,1035,5136,8435,73656.000
14 de mai. de 202434,5035,8634,0435,4734,40815.000
13 de mai. de 202436,2436,2434,2234,6533,60754.000
10 de mai. de 202435,7936,2534,9034,9733,91660.500
09 de mai. de 202435,6836,2934,6335,5134,44625.300
08 de mai. de 202436,3837,2935,4936,0534,961.332.700
07 de mai. de 202437,0137,7535,1535,6534,571.382.200
06 de mai. de 202434,7936,8734,7536,8035,692.109.300
03 de mai. de 202432,0634,4532,0634,3233,281.481.700
02 de mai. de 202432,9032,9031,6531,8930,93873.200
01 de mai. de 202432,1132,9031,0232,3731,39532.500
30 de abr. de 202431,6533,5931,4032,4331,452.044.800
29 de abr. de 202430,6531,6830,2831,2630,32554.700
26 de abr. de 202430,0030,7029,3530,7029,77967.900
25 de abr. de 202428,9030,1328,3229,4928,60712.500
24 de abr. de 202430,7730,7729,0029,0728,19937.700
23 de abr. de 202430,8431,8530,3930,5329,61857.500
22 de abr. de 202428,7631,2228,1731,0230,081.323.900
19 de abr. de 202428,1729,0227,9928,4627,60863.700
18 de abr. de 202427,4528,4627,4528,0327,18617.600
17 de abr. de 202428,4928,5727,1927,6826,84765.600
16 de abr. de 202427,3928,0226,6327,7726,931.220.300
15 de abr. de 202429,6230,1027,5227,6026,771.574.100
12 de abr. de 202430,0030,2829,2329,6128,721.531.200
11 de abr. de 202429,0129,8528,6829,7728,871.529.300
10 de abr. de 202428,6429,2628,0928,8527,981.669.000
09 de abr. de 202429,0030,1627,9928,6627,803.765.700
08 de abr. de 202427,4928,7227,3327,7326,891.590.700
05 de abr. de 202426,0827,3725,8027,3726,54679.500
04 de abr. de 202426,2126,6125,6625,8025,02828.600
03 de abr. de 202424,7926,2324,7226,1025,31906.100
02 de abr. de 202425,3525,8324,6624,9224,17405.500
01 de abr. de 202425,4626,0125,2225,7925,01270.500
28 de mar. de 202426,1226,6425,2725,4224,65492.800
27 de mar. de 202425,8026,1725,3226,1525,36466.500
26 de mar. de 202426,4126,5725,5225,6624,89795.100
25 de mar. de 202425,9927,2025,8326,1525,36914.000
22 de mar. de 202426,1226,5225,5826,0825,29969.700
21 de mar. de 202425,6026,1224,7525,9625,181.100.600
20 de mar. de 202424,3025,3924,1325,3424,58796.500
19 de mar. de 202424,8325,6023,8824,3723,631.062.700
18 de mar. de 202423,9424,8223,4224,7824,03815.700
15 de mar. de 202423,1224,0322,9123,8423,12674.900
14 de mar. de 202424,4024,6923,1423,3622,661.048.200
13 de mar. de 202423,0024,4822,9324,3023,571.125.300
12 de mar. de 202421,8023,0121,7622,7922,10665.900
11 de mar. de 202422,9823,2121,6021,7821,12511.500
08 de mar. de 202422,8923,1922,3722,5921,91411.400
07 de mar. de 202423,1823,3422,5422,9222,23975.600
06 de mar. de 202421,7623,2321,3522,8622,171.139.100
05 de mar. de 202421,4822,2520,9821,1420,50701.300
04 de mar. de 202423,1423,7121,6521,7121,051.403.600
01 de mar. de 202422,1022,4421,2722,2921,62902.200
29 de fev. de 202422,4323,4521,3922,0121,351.864.300
28 de fev. de 202421,5622,1721,2321,7421,08659.500
27 de fev. de 202422,3523,2921,5121,6120,961.086.500
26 de fev. de 202421,8822,9721,8622,6822,001.040.500
23 de fev. de 202421,6022,3221,2221,9621,30738.400
22 de fev. de 202421,0922,6920,8621,5120,861.397.600
21 de fev. de 202420,6920,8620,3520,7820,15516.700
20 de fev. de 202420,8821,5520,2920,7720,14750.500
16 de fev. de 202420,0920,8920,0520,5619,94528.200
15 de fev. de 202419,8620,3319,8420,1519,54515.100
14 de fev. de 202419,3420,1719,3419,8519,25676.100
13 de fev. de 202418,7519,3718,5519,3718,79316.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...