23 de Septiembre, 14:40 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GAM (GALQ)GAM (GALQ)

-0,03-1,21 %
2,45

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 2,410 2,450 -1,21 2,500 2,410 33.345
20/09/2018 2,400 2,480 3,77 2,480 2,390 25.708
19/09/2018 2,400 2,390 -0,42 2,420 2,370 19.909
18/09/2018 2,380 2,400 -2,83 2,430 2,360 92.366
17/09/2018 2,520 2,470 -1,20 2,520 2,460 9.831
14/09/2018 2,550 2,500 -1,96 2,600 2,440 17.653
13/09/2018 2,550 2,550 0,39 2,580 2,500 31.896
12/09/2018 2,460 2,540 1,60 2,540 2,460 2.616
11/09/2018 2,540 2,500 0,40 2,600 2,500 49.162
10/09/2018 2,480 2,490 3,75 2,500 2,390 26.696
07/09/2018 2,400 2,400 1,27 2,490 2,400 8.939
06/09/2018 2,470 2,370 -2,07 2,500 2,360 25.038
05/09/2018 2,290 2,420 5,68 2,550 2,200 58.296
04/09/2018 2,350 2,290 -2,55 2,400 2,250 21.956
03/09/2018 2,280 2,350 1,29 2,360 2,280 9.925
31/08/2018 2,290 2,320 0,00 2,340 2,260 10.649
30/08/2018 2,400 2,320 -3,33 2,410 2,280 33.566
29/08/2018 2,450 2,400 -2,04 2,450 2,400 15.836
28/08/2018 2,450 2,450 -0,81 2,450 2,450 13.955
27/08/2018 2,470 2,470 1,23 2,490 2,400 38.109
24/08/2018 2,460 2,440 -3,17 2,500 2,440 15.290
23/08/2018 2,490 2,520 1,61 2,520 2,490 2.157
22/08/2018 2,500 2,480 -1,98 2,530 2,470 16.913
21/08/2018 2,410 2,530 1,20 2,530 2,410 117.211
20/08/2018 2,490 2,500 0,40 2,500 2,410 11.724
17/08/2018 2,480 2,490 0,00 2,510 2,410 30.380
16/08/2018 2,400 2,490 1,22 2,490 2,400 29.760
15/08/2018 2,480 2,460 2,07 2,480 2,410 6.537
14/08/2018 2,420 2,410 0,84 2,520 2,410 14.586
13/08/2018 2,470 2,390 -4,40 2,470 2,260 60.009
10/08/2018 2,530 2,500 -1,19 2,530 2,480 21.602
09/08/2018 2,540 2,530 1,61 2,570 2,530 14.377
08/08/2018 2,500 2,490 -2,35 2,550 2,480 22.208
07/08/2018 2,490 2,550 1,19 2,550 2,390 34.475
06/08/2018 2,530 2,520 -0,40 2,570 2,500 30.241
03/08/2018 2,510 2,530 0,80 2,530 2,500 16.752
02/08/2018 2,550 2,510 -0,79 2,570 2,460 43.266
01/08/2018 2,430 2,530 4,12 2,640 2,370 129.216
31/07/2018 2,460 2,430 -0,41 2,460 2,360 15.257
30/07/2018 2,400 2,440 3,39 2,490 2,400 19.689
27/07/2018 2,360 2,360 -3,28 2,440 2,360 25.382
26/07/2018 2,380 2,440 -0,81 2,440 2,360 91.135
25/07/2018 2,430 2,460 2,07 2,570 2,420 127.677
24/07/2018 2,400 2,410 0,42 2,450 2,330 90.650
23/07/2018 2,320 2,400 2,13 2,400 2,270 75.873
20/07/2018 2,140 2,350 5,38 2,350 2,120 138.324
19/07/2018 2,210 2,230 0,90 2,230 2,200 42.005
18/07/2018 2,120 2,210 4,74 2,210 2,070 15.350
17/07/2018 2,090 2,110 0,00 2,150 2,090 7.663
16/07/2018 2,150 2,110 -1,86 2,180 2,060 56.547
13/07/2018 2,230 2,150 -2,27 2,230 2,110 34.709
12/07/2018 2,120 2,200 5,26 2,250 2,100 178.487
11/07/2018 2,000 2,090 3,47 2,160 2,000 166.449
10/07/2018 2,020 2,020 0,00 2,040 1,980 14.585
09/07/2018 1,980 2,020 0,50 2,050 1,980 37.309
06/07/2018 1,950 2,010 1,26 2,090 1,950 52.954
05/07/2018 1,995 1,985 0,25 1,995 1,950 5.362
04/07/2018 1,980 1,980 2,33 1,990 1,950 11.710
03/07/2018 1,970 1,935 -1,78 1,970 1,930 23.081
02/07/2018 1,940 1,970 -1,50 2,000 1,940 3.869
29/06/2018 1,970 2,000 1,52 2,000 1,960 2.637
28/06/2018 1,950 1,970 1,55 2,000 1,940 10.666
27/06/2018 1,945 1,940 -2,76 1,985 1,930 14.240
26/06/2018 1,970 1,995 1,27 2,020 1,940 20.775
25/06/2018 2,050 1,970 -3,90 2,060 1,965 9.918
22/06/2018 2,030 2,050 0,99 2,060 1,980 16.283
21/06/2018 1,965 2,030 -0,98 2,060 1,925 32.773
20/06/2018 2,050 2,050 1,49 2,050 1,965 6.467
19/06/2018 2,020 2,020 -1,46 2,050 1,950 23.330
18/06/2018 2,090 2,050 0,00 2,090 2,050 11.976
15/06/2018 2,050 2,050 -0,97 2,100 2,020 5.947
14/06/2018 2,020 2,070 -0,96 2,080 2,010 2.481
13/06/2018 2,080 2,090 1,95 2,090 2,020 28.140
12/06/2018 2,040 2,050 -2,38 2,050 2,030 11.686
11/06/2018 2,030 2,100 1,94 2,100 2,020 23.888
08/06/2018 2,020 2,060 -1,90 2,120 2,020 53.217
07/06/2018 2,000 2,100 3,45 2,100 2,000 40.714
06/06/2018 2,010 2,030 -0,49 2,030 2,000 9.370
05/06/2018 2,030 2,040 0,49 2,050 1,945 24.170
04/06/2018 2,040 2,030 3,57 2,040 1,915 2.620
01/06/2018 1,790 1,960 0,26 1,960 1,790 73.633
31/05/2018 1,940 1,955 1,30 2,010 1,940 10.279
30/05/2018 2,060 1,930 0,52 2,060 1,930 17.854
29/05/2018 2,010 1,920 -4,48 2,010 1,920 24.968
28/05/2018 2,000 2,010 1,52 2,060 2,000 8.400
25/05/2018 2,100 1,980 -6,16 2,120 1,980 38.741
24/05/2018 2,120 2,110 -1,86 2,120 2,060 22.120
23/05/2018 2,120 2,150 0,94 2,150 2,120 2.781
22/05/2018 2,060 2,130 1,43 2,160 2,060 54.177
21/05/2018 2,050 2,100 0,00 2,120 2,040 16.827
18/05/2018 2,100 2,100 0,00 2,100 2,060 5.355
17/05/2018 2,060 2,100 1,94 2,100 2,050 12.441
16/05/2018 2,030 2,060 0,98 2,120 2,030 17.085
15/05/2018 2,040 2,040 0,00 2,080 2,030 12.856
14/05/2018 2,060 2,040 -1,92 2,090 2,040 6.927
11/05/2018 2,030 2,080 -1,89 2,130 2,030 4.281
10/05/2018 2,080 2,120 -0,93 2,130 2,080 3.263
09/05/2018 2,050 2,140 0,47 2,160 2,050 13.474
08/05/2018 2,110 2,130 -0,47 2,160 2,040 24.633
07/05/2018 1,960 2,140 4,90 2,190 1,960 114.685
04/05/2018 1,975 2,040 2,77 2,040 1,945 13.153
03/05/2018 2,040 1,985 -2,70 2,050 1,935 50.987
02/05/2018 1,985 2,040 2,51 2,040 1,905 15.193
30/04/2018 1,880 1,990 4,19 2,010 1,880 36.679
27/04/2018 1,985 1,910 -3,78 2,050 1,910 20.601
26/04/2018 1,980 1,985 -0,75 2,000 1,980 4.632
25/04/2018 2,000 2,000 0,50 2,000 1,985 4.325
24/04/2018 1,995 1,990 -4,33 2,070 1,990 42.131
23/04/2018 2,090 2,080 4,00 2,090 2,030 16.328
20/04/2018 2,000 2,000 -0,99 2,060 2,000 8.667
19/04/2018 2,020 2,020 0,00 2,060 2,010 6.275
18/04/2018 2,070 2,020 -0,98 2,070 1,990 44.541
17/04/2018 2,020 2,040 5,70 2,090 1,920 68.905
16/04/2018 1,850 1,930 4,32 2,020 1,830 60.272
13/04/2018 1,810 1,850 -1,07 1,985 1,805 24.209
12/04/2018 1,850 1,870 1,36 1,880 1,815 19.621
11/04/2018 1,820 1,845 -1,34 1,865 1,800 24.572
10/04/2018 1,880 1,870 0,81 1,885 1,820 5.454
09/04/2018 1,875 1,855 -1,07 1,890 1,815 18.189
06/04/2018 1,850 1,875 0,54 1,900 1,800 28.678
05/04/2018 1,800 1,865 6,57 1,885 1,785 14.988
04/04/2018 1,885 1,750 -4,37 1,885 1,615 75.317
03/04/2018 1,835 1,830 0,00 1,880 1,830 18.216
29/03/2018 1,880 1,830 0,83 1,880 1,820 2.118
28/03/2018 1,840 1,815 -4,47 1,865 1,810 9.284
27/03/2018 2,050 1,900 4,40 2,050 1,800 59.871
26/03/2018 1,850 1,820 -3,19 1,880 1,820 10.951
23/03/2018 1,885 1,880 2,73 1,885 1,810 18.785
22/03/2018 1,840 1,830 -1,61 1,900 1,800 34.101
21/03/2018 1,980 1,860 -6,53 1,980 1,860 20.575
20/03/2018 2,040 1,990 -3,40 2,040 1,930 49.608
19/03/2018 2,050 2,060 0,98 2,090 2,040 2.320
16/03/2018 2,070 2,040 -1,45 2,100 2,020 19.937
15/03/2018 2,110 2,070 0,00 2,110 2,070 4.121
14/03/2018 2,060 2,070 -0,48 2,150 2,060 31.619
13/03/2018 2,150 2,080 -0,48 2,150 2,080 24.070
12/03/2018 2,150 2,090 -2,79 2,170 2,090 82.430
09/03/2018 2,090 2,150 1,42 2,150 2,090 6.926
08/03/2018 2,110 2,120 0,47 2,150 2,040 33.593
07/03/2018 2,090 2,110 3,43 2,110 2,040 4.393
06/03/2018 2,110 2,040 -3,32 2,180 2,040 18.451
05/03/2018 2,020 2,110 4,46 2,130 2,020 17.988
02/03/2018 2,100 2,020 -0,98 2,100 2,020 44.107
01/03/2018 2,150 2,040 -5,12 2,150 2,030 56.034
28/02/2018 2,270 2,150 -4,02 2,270 2,150 65.598
27/02/2018 2,270 2,240 -0,88 2,310 2,170 57.333
26/02/2018 2,360 2,260 -4,64 2,360 2,260 119.099
23/02/2018 2,270 2,370 3,04 2,370 2,200 46.872
22/02/2018 2,260 2,300 0,44 2,380 2,150 153.861
21/02/2018 2,080 2,290 9,05 2,350 2,080 229.152
20/02/2018 2,150 2,100 -2,33 2,170 2,060 14.424
19/02/2018 2,120 2,150 0,94 2,190 2,120 30.228
16/02/2018 2,190 2,130 -3,18 2,190 2,120 40.967
15/02/2018 2,070 2,200 4,76 2,230 2,040 218.234
14/02/2018 2,000 2,100 9,09 2,250 2,000 558.231
13/02/2018 1,975 1,925 1,32 1,975 1,880 43.992
12/02/2018 1,820 1,900 4,40 1,925 1,820 19.309
09/02/2018 1,865 1,820 -4,21 1,900 1,800 24.023
08/02/2018 1,920 1,900 -0,52 1,960 1,900 18.326
07/02/2018 1,915 1,910 0,53 1,940 1,855 10.791
06/02/2018 1,845 1,900 -1,04 1,900 1,820 32.331
05/02/2018 1,890 1,920 1,05 1,985 1,845 25.818
02/02/2018 1,950 1,900 -1,04 1,950 1,900 10.187
01/02/2018 1,925 1,920 1,05 1,995 1,900 30.434
31/01/2018 2,000 1,900 -3,55 2,050 1,900 67.050
30/01/2018 1,965 1,970 1,81 2,100 1,920 139.428
29/01/2018 1,880 1,935 2,65 1,950 1,880 61.644
26/01/2018 1,895 1,885 0,27 1,900 1,880 3.546
25/01/2018 1,900 1,880 -0,53 1,900 1,860 8.422
24/01/2018 1,870 1,890 -0,53 1,910 1,870 3.314
23/01/2018 1,890 1,900 0,26 1,900 1,850 9.778
22/01/2018 1,895 1,895 0,00 1,930 1,895 640
19/01/2018 1,895 1,895 -2,32 1,950 1,890 6.317
18/01/2018 1,945 1,940 2,92 1,950 1,920 6.388
17/01/2018 1,865 1,885 -3,83 1,970 1,865 20.881
16/01/2018 1,950 1,960 2,08 1,970 1,850 14.142
15/01/2018 1,975 1,920 -0,26 1,975 1,900 13.161
12/01/2018 1,980 1,925 -1,53 1,990 1,925 25.775
11/01/2018 1,970 1,955 2,89 2,050 1,915 93.363
10/01/2018 1,840 1,900 3,83 2,000 1,840 62.542
09/01/2018 1,815 1,830 -0,54 1,850 1,815 18.766
08/01/2018 1,850 1,840 -1,60 1,910 1,800 20.548
05/01/2018 1,920 1,870 -1,58 1,920 1,870 8.323
04/01/2018 1,820 1,900 4,40 1,980 1,790 93.326
03/01/2018 1,700 1,820 6,43 1,830 1,700 108.193
02/01/2018 1,650 1,710 3,64 1,710 1,640 10.540
29/12/2017 1,700 1,650 -4,62 1,710 1,590 69.567
28/12/2017 1,710 1,730 -0,57 1,740 1,700 25.126
27/12/2017 1,770 1,740 -1,69 1,770 1,700 52.596
22/12/2017 1,770 1,770 0,00 1,810 1,770 26.557
21/12/2017 1,700 1,770 4,12 1,830 1,700 29.829
20/12/2017 1,710 1,700 -0,58 1,740 1,700 12.814
19/12/2017 1,720 1,710 -0,58 1,750 1,700 6.748
18/12/2017 1,750 1,720 -1,71 1,780 1,720 20.861
15/12/2017 1,750 1,750 -0,57 1,760 1,700 16.786
14/12/2017 1,790 1,760 -2,22 1,800 1,740 12.080
13/12/2017 1,780 1,800 -0,55 1,830 1,760 19.615
12/12/2017 1,800 1,810 0,56 1,910 1,800 35.312
11/12/2017 1,830 1,800 -2,70 1,860 1,760 29.304
08/12/2017 1,880 1,850 -1,60 1,880 1,850 9.010
07/12/2017 1,900 1,880 -3,59 1,930 1,830 74.247
06/12/2017 1,700 1,950 13,37 2,080 1,680 308.430
05/12/2017 1,690 1,720 3,61 1,730 1,650 37.459
04/12/2017 1,670 1,660 -1,78 1,720 1,650 28.065
01/12/2017 1,700 1,690 -0,59 1,740 1,690 4.104
30/11/2017 1,700 1,700 -2,30 1,700 1,700 19.743
29/11/2017 1,740 1,740 2,35 1,740 1,660 6.611
28/11/2017 1,650 1,700 1,19 1,790 1,640 20.760
27/11/2017 1,680 1,680 0,00 1,680 1,650 5.257
24/11/2017 1,680 1,680 0,00 1,730 1,680 6.042
23/11/2017 1,680 1,680 -1,75 1,680 1,680 2.666
22/11/2017 1,750 1,710 -2,84 1,780 1,660 15.990
21/11/2017 1,740 1,760 1,73 1,780 1,730 21.012
20/11/2017 1,620 1,730 6,79 1,850 1,620 53.564
17/11/2017 1,640 1,620 -1,22 1,670 1,620 13.554
16/11/2017 1,640 1,640 -3,53 1,660 1,640 15.040
15/11/2017 1,680 1,700 -1,73 1,700 1,580 28.222
14/11/2017 1,720 1,730 -1,70 1,740 1,680 7.198
13/11/2017 1,780 1,760 0,00 1,780 1,680 18.299
10/11/2017 1,750 1,760 -2,22 1,810 1,630 42.086
09/11/2017 1,900 1,800 -4,26 1,900 1,730 213.900
08/11/2017 1,780 1,880 8,67 1,890 1,730 178.555
07/11/2017 1,670 1,730 6,13 1,810 1,620 219.207
06/11/2017 1,660 1,630 4,49 1,660 1,550 63.697
03/11/2017 1,540 1,560 5,41 1,720 1,540 197.038
02/11/2017 1,480 1,480 2,07 1,490 1,430 16.794
01/11/2017 1,450 1,450 2,11 1,500 1,430 35.022
31/10/2017 1,380 1,420 6,77 1,420 1,340 37.995
30/10/2017 1,350 1,330 2,31 1,350 1,310 16.922
27/10/2017 1,310 1,300 -1,52 1,310 1,270 6.849
26/10/2017 1,330 1,320 -2,22 1,350 1,310 5.792
25/10/2017 1,350 1,350 0,00 1,380 1,310 20.584
24/10/2017 1,350 1,350 0,00 1,350 1,350 500
23/10/2017 1,310 1,350 0,00 1,350 1,310 12.659
20/10/2017 1,350 1,350 3,05 1,360 1,310 6.543
19/10/2017 1,370 1,310 -2,96 1,380 1,300 22.947
18/10/2017 1,450 1,350 -6,90 1,450 1,300 55.240
17/10/2017 1,390 1,450 7,41 1,450 1,350 31.676
16/10/2017 1,400 1,350 -2,88 1,420 1,340 12.307
13/10/2017 1,280 1,390 2,96 1,420 1,280 25.990
12/10/2017 1,340 1,350 2,27 1,350 1,280 24.796
11/10/2017 1,310 1,320 4,76 1,320 1,300 4.000
10/10/2017 1,260 1,260 0,00 1,340 1,260 25.901
09/10/2017 1,210 1,260 6,78 1,310 1,210 67.992
06/10/2017 1,170 1,180 0,85 1,270 1,170 23.510
05/10/2017 1,140 1,170 2,63 1,240 1,140 15.138
04/10/2017 1,230 1,140 -8,06 1,230 1,090 63.812
03/10/2017 1,300 1,240 -6,77 1,300 1,210 25.850
02/10/2017 1,210 1,330 5,56 1,330 1,210 17.740
29/09/2017 1,330 1,260 -2,33 1,360 1,220 36.173
28/09/2017 1,320 1,290 0,78 1,370 1,290 6.276
27/09/2017 1,250 1,280 -3,03 1,320 1,220 87.792
26/09/2017 1,440 1,320 -8,97 1,470 1,310 72.712

Mas noticias

publicidad
publicidad