19 de Septiembre, 21:20 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

GAM (GALQ)GAM (GALQ)

-0,01-0,47 %
2,10

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/09/2019 2,120 2,110 0,00 2,160 2,030 13.360
17/09/2019 2,130 2,110 2,43 2,280 1,990 73.888
16/09/2019 2,110 2,060 -0,48 2,110 1,965 17.782
13/09/2019 2,050 2,070 1,97 2,110 1,990 30.588
12/09/2019 1,965 2,030 -1,46 2,060 1,960 5.151
11/09/2019 1,980 2,060 3,00 2,060 1,950 13.268
10/09/2019 2,000 2,000 0,00 2,080 1,920 36.687
09/09/2019 2,150 2,000 -6,98 2,150 1,985 11.165
06/09/2019 2,340 2,150 -7,33 2,410 2,040 57.180
05/09/2019 2,520 2,320 -2,93 2,600 2,210 374.427
04/09/2019 1,640 2,390 51,27 2,500 1,560 301.307
03/09/2019 1,630 1,580 2,60 1,680 1,505 22.150
02/09/2019 1,525 1,540 -4,64 1,620 1,525 7.485
30/08/2019 1,500 1,615 13,73 1,650 1,500 9.920
29/08/2019 1,410 1,420 -5,33 1,420 1,410 888
28/08/2019 1,450 1,500 3,45 1,500 1,420 2.566
27/08/2019 1,420 1,450 0,00 1,450 1,420 324
26/08/2019 1,450 1,450 0,00 1,450 1,450 --
23/08/2019 1,450 1,450 0,00 1,450 1,450 --
22/08/2019 1,580 1,450 -1,36 1,580 1,405 584
21/08/2019 1,550 1,470 -2,00 1,550 1,415 2.649
20/08/2019 1,500 1,500 6,01 1,500 1,500 1.450
19/08/2019 1,440 1,415 0,00 1,440 1,440 26
16/08/2019 1,415 1,415 1,07 1,415 1,415 3.081
15/08/2019 1,450 1,400 0,00 1,450 1,400 1.100
14/08/2019 1,380 1,400 1,82 1,480 1,380 8.695
13/08/2019 1,420 1,375 -9,84 1,475 1,355 7.937
12/08/2019 1,465 1,525 -1,93 1,525 1,400 4.494
09/08/2019 1,555 1,555 0,00 1,555 1,555 50
08/08/2019 1,480 1,555 0,00 1,560 1,435 6.050
07/08/2019 1,555 1,555 0,00 1,555 1,555 103
06/08/2019 1,555 1,555 0,00 1,555 1,555 1.440
05/08/2019 1,585 1,555 -9,33 1,585 1,555 17.152
02/08/2019 1,705 1,715 0,59 1,720 1,705 55.161
01/08/2019 1,715 1,705 -0,58 1,715 1,700 50.181
31/07/2019 1,715 1,715 0,00 1,730 1,715 45.357
30/07/2019 1,730 1,715 0,00 1,730 1,715 44.917
29/07/2019 1,715 1,715 0,00 1,795 1,715 27.925
26/07/2019 1,715 1,715 0,00 1,715 1,715 25.388
25/07/2019 1,715 1,715 0,00 1,715 1,715 72.977
24/07/2019 1,715 1,715 0,00 1,720 1,715 16.172
23/07/2019 1,715 1,715 0,00 1,720 1,715 35.357
22/07/2019 1,735 1,715 -0,29 1,740 1,715 59.494
19/07/2019 1,715 1,720 0,29 1,720 1,715 36.581
18/07/2019 1,715 1,715 0,00 1,720 1,715 16.632
17/07/2019 1,710 1,715 0,29 1,715 1,710 37.828
16/07/2019 1,710 1,710 0,00 1,715 1,705 65.422
15/07/2019 1,700 1,710 0,59 1,710 1,700 264.968
12/07/2019 1,700 1,700 -0,58 1,705 1,700 315.990
11/07/2019 1,680 1,710 32,05 1,710 1,680 662.290
10/07/2019 1,300 1,295 0,00 1,300 1,300 203
09/07/2019 1,295 1,295 0,00 1,295 1,295 1.858
08/07/2019 1,300 1,295 0,39 1,300 1,295 5.400
05/07/2019 1,290 1,290 0,00 1,295 1,290 1.850
04/07/2019 1,290 1,290 -0,77 1,290 1,290 2.870
03/07/2019 1,300 1,300 -2,26 1,300 1,300 1.677
02/07/2019 1,330 1,330 0,00 1,330 1,330 --
01/07/2019 1,335 1,330 0,00 1,335 1,305 4.726
28/06/2019 1,285 1,330 2,31 1,330 1,285 2.627
27/06/2019 1,285 1,300 -2,26 1,335 1,285 14.785
26/06/2019 1,330 1,330 3,50 1,330 1,285 4.067
25/06/2019 1,330 1,285 0,00 1,330 1,330 105
24/06/2019 1,285 1,285 0,00 1,285 1,285 300
21/06/2019 1,285 1,285 0,00 1,285 1,285 --
20/06/2019 1,285 1,285 0,00 1,285 1,285 190
19/06/2019 1,290 1,285 -0,77 1,290 1,285 16.066
18/06/2019 1,295 1,295 0,00 1,295 1,295 --
17/06/2019 1,320 1,295 -4,07 1,320 1,295 4.205
14/06/2019 1,320 1,350 0,00 1,320 1,320 15
13/06/2019 1,350 1,350 -0,74 1,350 1,320 3.045
12/06/2019 1,360 1,360 0,00 1,360 1,320 2.165
11/06/2019 1,360 1,360 0,00 1,360 1,360 770
10/06/2019 1,350 1,360 0,74 1,360 1,350 1.070
07/06/2019 1,350 1,350 0,00 1,350 1,350 --
06/06/2019 1,350 1,350 0,00 1,350 1,350 23.933
05/06/2019 1,350 1,350 0,00 1,350 1,320 5.816
04/06/2019 1,350 1,350 0,00 1,350 1,320 4.781
03/06/2019 1,420 1,350 0,00 1,420 1,350 3.968
31/05/2019 1,350 1,350 -0,37 1,350 1,350 1.150
30/05/2019 1,350 1,355 0,37 1,395 1,350 5.830
29/05/2019 1,350 1,350 0,00 1,350 1,350 800
28/05/2019 1,350 1,350 0,00 1,350 1,350 5.113
27/05/2019 1,350 1,350 -0,37 1,350 1,350 1.012
24/05/2019 1,355 1,355 0,00 1,355 1,355 --
23/05/2019 1,350 1,355 0,00 1,355 1,350 2.677
22/05/2019 1,350 1,355 0,37 1,400 1,350 3.450
21/05/2019 1,350 1,350 0,00 1,350 1,350 --
20/05/2019 1,355 1,350 0,00 1,355 1,350 7.200
17/05/2019 1,335 1,350 -5,59 1,435 1,335 4.470
16/05/2019 1,380 1,430 3,62 1,430 1,380 4.940
15/05/2019 1,315 1,380 0,00 1,420 1,315 312
14/05/2019 1,360 1,380 7,39 1,410 1,325 16.493
13/05/2019 1,285 1,285 0,00 1,285 1,285 --
10/05/2019 1,270 1,285 -4,81 1,385 1,270 3.028
09/05/2019 1,330 1,350 1,12 1,350 1,260 11.941
08/05/2019 1,330 1,335 0,00 1,330 1,330 100
07/05/2019 1,330 1,335 -3,96 1,400 1,330 5.339
06/05/2019 1,335 1,390 0,72 1,390 1,315 6.600
03/05/2019 1,380 1,380 0,00 1,380 1,380 --
02/05/2019 1,360 1,380 2,22 1,380 1,360 2.000
30/04/2019 1,360 1,350 -0,74 1,360 1,335 4.921
29/04/2019 1,360 1,360 -1,45 1,360 1,350 5.410
26/04/2019 1,380 1,380 0,00 1,380 1,380 --
25/04/2019 1,340 1,380 0,00 1,380 1,335 11.595
24/04/2019 1,340 1,380 0,00 1,400 1,340 1.987
23/04/2019 1,410 1,380 0,00 1,420 1,380 39.786
18/04/2019 1,385 1,380 -0,72 1,410 1,380 13.050
17/04/2019 1,385 1,390 -2,11 1,430 1,385 6.400
16/04/2019 1,390 1,420 0,00 1,420 1,390 7.100
15/04/2019 1,440 1,420 0,00 1,440 1,380 16.752
12/04/2019 1,360 1,420 0,35 1,450 1,360 13.768
11/04/2019 1,350 1,415 4,04 1,415 1,330 15.588
10/04/2019 1,360 1,360 -1,45 1,360 1,360 523
09/04/2019 1,340 1,380 3,37 1,385 1,340 18.943
08/04/2019 1,420 1,335 -1,11 1,420 1,335 10.950
05/04/2019 1,350 1,350 0,00 1,350 1,350 1.325
04/04/2019 1,400 1,350 -3,23 1,400 1,350 15.536
03/04/2019 1,375 1,395 1,82 1,415 1,375 5.030
02/04/2019 1,370 1,370 1,11 1,370 1,370 713
01/04/2019 1,355 1,355 0,37 1,380 1,355 3.112
29/03/2019 1,350 1,350 -0,74 1,350 1,350 515
28/03/2019 1,365 1,360 -2,16 1,365 1,360 3.699
27/03/2019 1,410 1,390 -2,80 1,410 1,370 1.711
26/03/2019 1,365 1,430 4,38 1,440 1,365 3.045
25/03/2019 1,330 1,370 3,40 1,485 1,315 18.556
22/03/2019 1,390 1,325 -0,75 1,400 1,325 6.145
21/03/2019 1,325 1,335 -4,30 1,425 1,300 9.289
20/03/2019 1,395 1,395 0,00 1,395 1,395 --
19/03/2019 1,395 1,395 -0,36 1,395 1,395 3.668
18/03/2019 1,400 1,400 0,00 1,400 1,400 7.185
15/03/2019 1,300 1,400 6,06 1,400 1,300 11.293
14/03/2019 1,330 1,320 -2,22 1,330 1,320 20.444
13/03/2019 1,350 1,350 -0,74 1,350 1,325 32.532
12/03/2019 1,360 1,360 0,74 1,360 1,360 8.000
11/03/2019 1,380 1,350 -2,17 1,380 1,350 4.316
08/03/2019 1,400 1,380 -0,72 1,455 1,370 8.428
07/03/2019 1,400 1,390 -0,71 1,400 1,390 5.565
06/03/2019 1,430 1,400 -1,41 1,500 1,400 3.807
05/03/2019 1,510 1,420 -5,33 1,510 1,420 7.332
04/03/2019 1,435 1,500 1,35 1,520 1,370 56.099
01/03/2019 1,480 1,480 3,14 1,480 1,450 2.237
28/02/2019 1,455 1,435 -3,04 1,455 1,435 2.680
27/02/2019 1,530 1,480 -2,63 1,530 1,480 2.000
26/02/2019 1,545 1,520 0,00 1,545 1,545 100
25/02/2019 1,450 1,520 1,33 1,520 1,450 1.830
22/02/2019 1,450 1,500 0,00 1,500 1,450 2.066
21/02/2019 1,500 1,500 2,04 1,500 1,430 15.744
20/02/2019 1,475 1,470 0,00 1,475 1,470 1.772
19/02/2019 1,470 1,470 -0,68 1,470 1,470 1.000
18/02/2019 1,510 1,480 -1,99 1,510 1,475 2.250
15/02/2019 1,505 1,510 0,67 1,520 1,505 3.214
14/02/2019 1,550 1,500 -3,23 1,550 1,500 3.537
13/02/2019 1,495 1,550 -3,13 1,590 1,495 2.050
12/02/2019 1,550 1,600 3,90 1,625 1,550 18.320
11/02/2019 1,450 1,540 -1,28 1,595 1,450 10.253
08/02/2019 1,590 1,560 4,00 1,590 1,460 3.780
07/02/2019 1,500 1,500 1,69 1,500 1,500 6.000
06/02/2019 1,470 1,475 1,03 1,475 1,470 2.250
05/02/2019 1,430 1,460 2,10 1,550 1,430 27.812
04/02/2019 1,460 1,430 -1,72 1,470 1,430 3.214
01/02/2019 1,455 1,455 0,00 1,455 1,430 3.798
31/01/2019 1,450 1,455 0,34 1,455 1,450 8.350
30/01/2019 1,450 1,450 0,00 1,450 1,450 433
29/01/2019 1,470 1,450 -1,02 1,470 1,440 8.047
28/01/2019 1,600 1,465 -1,68 1,600 1,445 13.712
25/01/2019 1,550 1,490 -3,87 1,600 1,490 20.901
24/01/2019 1,620 1,550 8,77 1,640 1,545 111.978
23/01/2019 1,375 1,425 7,14 1,430 1,375 12.421
22/01/2019 1,315 1,330 1,53 1,390 1,315 7.262
21/01/2019 1,320 1,310 -1,87 1,325 1,300 9.797
18/01/2019 1,260 1,335 5,95 1,400 1,260 34.285
17/01/2019 1,270 1,260 -1,18 1,290 1,260 2.419
16/01/2019 1,270 1,275 1,19 1,280 1,270 4.664
15/01/2019 1,300 1,260 -3,08 1,300 1,260 3.989
14/01/2019 1,325 1,300 -1,52 1,325 1,290 2.077
11/01/2019 1,310 1,320 -2,22 1,370 1,265 11.152
10/01/2019 1,350 1,350 1,12 1,350 1,350 1.440
09/01/2019 1,335 1,335 0,75 1,335 1,335 1.000
08/01/2019 1,300 1,325 -1,85 1,420 1,300 13.963
07/01/2019 1,470 1,350 3,85 1,470 1,350 12.554
04/01/2019 1,265 1,300 3,17 1,350 1,250 13.948
03/01/2019 1,280 1,260 -1,56 1,280 1,260 3.302
02/01/2019 1,295 1,280 0,00 1,295 1,260 11.555
31/12/2018 1,285 1,280 0,00 1,340 1,260 21.172
28/12/2018 1,270 1,280 -3,76 1,400 1,270 34.631
27/12/2018 1,320 1,330 -5,00 1,420 1,320 25.333
24/12/2018 1,450 1,400 -1,41 1,470 1,400 9.103
21/12/2018 1,390 1,420 8,81 1,480 1,360 48.850
20/12/2018 1,400 1,305 -3,33 1,640 1,305 193.272
19/12/2018 1,265 1,350 7,14 1,395 1,250 57.613
18/12/2018 1,250 1,260 0,40 1,265 1,250 11.974
17/12/2018 1,255 1,255 0,00 1,275 1,255 71.244
14/12/2018 1,275 1,255 0,40 1,295 1,255 23.907
13/12/2018 1,270 1,250 -2,72 1,295 1,240 26.240
12/12/2018 1,270 1,285 2,80 1,285 1,230 71.207
11/12/2018 1,260 1,250 2,46 1,280 1,215 31.272
10/12/2018 1,270 1,220 -7,22 1,280 1,210 60.464
07/12/2018 1,210 1,315 3,14 1,400 1,200 143.144
06/12/2018 1,640 1,275 -25,87 1,640 1,155 322.031
05/12/2018 1,800 1,720 0,00 1,800 1,720 11.292
04/12/2018 1,710 1,720 -1,15 1,720 1,710 624
03/12/2018 1,680 1,740 1,46 1,850 1,680 13.652
30/11/2018 1,750 1,715 -4,72 1,750 1,700 20.005
29/11/2018 1,790 1,800 1,69 1,840 1,735 15.875
28/11/2018 1,670 1,770 6,63 1,800 1,670 79.525
27/11/2018 1,600 1,660 4,08 1,660 1,550 33.773
26/11/2018 1,650 1,595 -2,45 1,650 1,560 52.201
23/11/2018 1,650 1,635 -3,54 1,685 1,635 14.478
22/11/2018 1,680 1,695 -0,29 1,695 1,650 2.393
21/11/2018 1,700 1,700 0,29 1,700 1,650 2.240
20/11/2018 1,750 1,695 -3,14 1,750 1,625 66.249
19/11/2018 1,760 1,750 -0,57 1,790 1,750 11.750
16/11/2018 1,795 1,760 0,00 1,795 1,760 6.532
15/11/2018 1,800 1,760 -2,22 1,800 1,760 13.986
14/11/2018 1,810 1,800 -0,55 1,810 1,800 9.916
13/11/2018 1,810 1,810 0,00 1,810 1,810 4.022
12/11/2018 1,820 1,810 -3,72 1,820 1,810 5.302
09/11/2018 1,820 1,880 0,00 1,820 1,820 372
08/11/2018 1,880 1,880 0,00 1,880 1,875 3.427
07/11/2018 1,900 1,880 2,73 1,900 1,880 2.135
06/11/2018 1,850 1,830 -4,44 1,910 1,800 31.633
05/11/2018 1,955 1,915 1,86 1,955 1,845 5.496
02/11/2018 1,855 1,880 -1,83 1,945 1,845 6.116
01/11/2018 1,915 1,915 0,00 1,915 1,915 --
31/10/2018 1,835 1,915 -0,26 1,915 1,835 1.466
30/10/2018 1,835 1,920 4,92 1,920 1,830 2.119
29/10/2018 1,845 1,830 -5,18 1,885 1,815 12.925
26/10/2018 1,795 1,930 1,58 1,930 1,795 12.248
25/10/2018 1,800 1,900 7,34 1,900 1,760 11.917
24/10/2018 1,820 1,770 -5,85 1,820 1,760 11.965
23/10/2018 1,965 1,880 -3,09 1,965 1,735 16.449
22/10/2018 1,825 1,940 4,30 1,970 1,760 20.589
19/10/2018 1,890 1,860 5,08 1,910 1,750 4.690
18/10/2018 1,915 1,770 -4,32 1,955 1,770 22.482
17/10/2018 1,805 1,850 5,71 1,850 1,750 12.198
16/10/2018 1,950 1,750 -10,49 2,000 1,575 167.598
15/10/2018 2,140 1,955 -5,56 2,140 1,955 23.577
12/10/2018 2,150 2,070 -2,36 2,150 2,070 3.776
11/10/2018 2,130 2,120 -4,93 2,180 2,100 18.677
10/10/2018 2,350 2,230 -8,23 2,350 2,230 21.819
09/10/2018 2,290 2,430 7,05 2,430 2,020 142.272
08/10/2018 2,360 2,270 -6,97 2,380 2,270 23.194
05/10/2018 2,410 2,440 1,24 2,440 2,360 13.723
04/10/2018 2,370 2,410 0,00 2,410 2,370 1.161
03/10/2018 2,400 2,410 0,42 2,420 2,360 4.895
02/10/2018 2,420 2,400 -4,00 2,490 2,390 7.838
01/10/2018 2,410 2,500 1,21 2,500 2,400 11.244
28/09/2018 2,490 2,470 -0,80 2,500 2,400 46.657
27/09/2018 2,470 2,490 -0,40 2,500 2,430 5.231
26/09/2018 2,500 2,500 0,81 2,510 2,500 5.749
25/09/2018 2,410 2,480 -0,80 2,520 2,410 27.674
24/09/2018 2,440 2,500 2,04 2,500 2,440 7.113
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
publicidad
publicidad