GAM (GALQ)GAM (GALQ)

0,000,00 %
1,74

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/02/2020 1,730 1,740 2,35 1,750 1,690 42.893
24/02/2020 1,780 1,700 -5,56 1,780 1,700 87.463
21/02/2020 1,830 1,800 -0,83 1,830 1,755 30.068
20/02/2020 1,825 1,815 -0,27 1,845 1,795 52.750
19/02/2020 1,865 1,820 0,83 1,865 1,795 41.358
18/02/2020 1,830 1,805 -1,37 1,845 1,800 193.877
17/02/2020 1,830 1,830 -1,61 1,890 1,830 178.321
14/02/2020 1,830 1,860 0,54 1,950 1,825 220.026
13/02/2020 1,865 1,850 -1,07 1,865 1,805 174.596
12/02/2020 1,880 1,870 0,27 1,970 1,800 403.536
11/02/2020 1,730 1,865 9,38 1,865 1,710 221.390
10/02/2020 1,635 1,705 3,02 1,710 1,635 126.338
07/02/2020 1,695 1,655 -0,60 1,695 1,650 73.816
06/02/2020 1,640 1,665 2,78 1,770 1,640 320.803
05/02/2020 1,600 1,620 0,62 1,640 1,590 85.082
04/02/2020 1,570 1,610 1,90 1,615 1,570 33.189
03/02/2020 1,595 1,580 -2,17 1,625 1,560 58.195
31/01/2020 1,615 1,615 -0,62 1,620 1,580 107.864
30/01/2020 1,630 1,625 -0,91 1,660 1,605 68.641
29/01/2020 1,655 1,640 0,00 1,655 1,620 10.274
28/01/2020 1,605 1,640 3,14 1,640 1,590 45.805
27/01/2020 1,615 1,590 -1,85 1,665 1,590 96.592
24/01/2020 1,600 1,620 -0,92 1,665 1,595 98.488
23/01/2020 1,675 1,635 -3,54 1,680 1,620 60.401
22/01/2020 1,695 1,695 0,89 1,695 1,665 22.627
21/01/2020 1,660 1,680 1,20 1,695 1,645 38.768
20/01/2020 1,665 1,660 -1,19 1,690 1,660 7.607
17/01/2020 1,655 1,680 1,51 1,690 1,640 49.618
16/01/2020 1,690 1,655 -1,49 1,705 1,640 79.348
15/01/2020 1,705 1,680 -1,47 1,705 1,675 91.088
14/01/2020 1,690 1,705 1,49 1,715 1,680 51.759
13/01/2020 1,730 1,680 -1,75 1,730 1,680 96.286
10/01/2020 1,700 1,710 0,59 1,740 1,675 101.097
09/01/2020 1,795 1,700 -3,13 1,825 1,685 298.294
08/01/2020 1,640 1,755 6,04 1,795 1,635 621.662
07/01/2020 1,575 1,655 5,75 1,670 1,555 224.321
06/01/2020 1,590 1,565 -1,57 1,590 1,545 56.568
03/01/2020 1,635 1,590 -2,15 1,635 1,585 50.443
02/01/2020 1,550 1,625 4,84 1,660 1,550 195.401
31/12/2019 1,575 1,550 -0,64 1,575 1,535 60.089
30/12/2019 1,570 1,560 0,32 1,620 1,550 189.828
27/12/2019 1,570 1,555 -0,96 1,580 1,530 66.810
24/12/2019 1,560 1,570 0,32 1,600 1,550 30.122
23/12/2019 1,620 1,565 -0,95 1,620 1,555 21.877
20/12/2019 1,600 1,580 -0,63 1,610 1,580 26.678
19/12/2019 1,650 1,590 -3,64 1,650 1,565 165.299
18/12/2019 1,660 1,650 1,23 1,725 1,615 196.144
17/12/2019 1,635 1,630 1,24 1,665 1,610 132.507
16/12/2019 1,520 1,610 8,42 1,665 1,490 497.181
13/12/2019 1,500 1,485 0,00 1,525 1,475 76.241
12/12/2019 1,480 1,485 -0,34 1,490 1,470 38.490
11/12/2019 1,495 1,490 -0,67 1,520 1,475 85.357
10/12/2019 1,505 1,500 0,00 1,565 1,490 90.421
09/12/2019 1,510 1,500 0,00 1,525 1,475 125.167
06/12/2019 1,550 1,500 -1,96 1,550 1,485 37.672
05/12/2019 1,590 1,530 -0,97 1,590 1,465 363.015
04/12/2019 1,430 1,545 -9,12 1,585 1,425 1.527.984
03/12/2019 1,690 1,700 -1,16 1,750 1,620 52.278
02/12/2019 1,890 1,720 -4,97 1,890 1,685 42.585
29/11/2019 1,885 1,810 -2,69 1,905 1,800 15.100
28/11/2019 1,975 1,860 -3,63 1,990 1,850 35.015
27/11/2019 2,020 1,930 -0,52 2,070 1,900 56.127
26/11/2019 2,140 1,940 -8,49 2,140 1,940 71.740
25/11/2019 2,090 2,120 7,61 2,140 2,030 122.698
22/11/2019 1,870 1,970 10,67 1,970 1,815 87.364
21/11/2019 1,860 1,780 0,28 2,040 1,750 149.412
20/11/2019 1,855 1,775 -4,57 1,855 1,765 23.099
19/11/2019 1,870 1,860 0,27 2,010 1,855 147.716
18/11/2019 1,700 1,855 22,04 2,080 1,640 275.861
15/11/2019 1,415 1,520 7,42 1,630 1,415 59.709
14/11/2019 1,410 1,415 -1,74 1,470 1,365 43.924
13/11/2019 1,410 1,440 0,70 1,480 1,400 24.829
12/11/2019 1,530 1,430 -4,03 1,535 1,415 53.508
11/11/2019 1,540 1,490 -3,25 1,540 1,430 77.050
08/11/2019 1,545 1,540 -1,91 1,590 1,540 19.467
07/11/2019 1,540 1,570 -2,48 1,600 1,540 7.045
06/11/2019 1,600 1,610 0,63 1,630 1,600 9.850
05/11/2019 1,595 1,600 3,56 1,600 1,580 21.810
04/11/2019 1,520 1,545 -3,44 1,640 1,520 4.348
01/11/2019 1,585 1,600 0,31 1,600 1,550 13.350
31/10/2019 1,680 1,595 -5,06 1,850 1,550 59.090
30/10/2019 1,665 1,680 8,41 1,750 1,650 30.860
29/10/2019 1,511 1,550 2,56 1,619 1,511 6.619
28/10/2019 1,542 1,511 -2,26 1,542 1,511 3.230
25/10/2019 1,546 1,546 0,00 1,546 1,511 3.829
24/10/2019 1,515 1,546 0,25 1,546 1,511 2.600
23/10/2019 1,565 1,542 0,00 1,565 1,565 230
22/10/2019 1,581 1,542 0,51 1,581 1,511 15.981
21/10/2019 1,515 1,534 -3,88 1,588 1,515 18.310
18/10/2019 1,550 1,596 0,00 1,635 1,507 16.902
17/10/2019 1,697 1,596 -4,19 1,697 1,550 35.246
16/10/2019 1,534 1,666 11,98 1,844 1,534 251.441
15/10/2019 1,503 1,488 -1,03 1,503 1,488 3.564
14/10/2019 1,371 1,503 6,59 1,503 1,371 4.345
11/10/2019 1,503 1,410 -6,19 1,588 1,410 34.533
10/10/2019 1,275 1,503 11,82 1,511 1,271 30.552
09/10/2019 1,251 1,344 7,10 1,344 1,247 4.220
08/10/2019 1,325 1,255 -4,71 1,333 1,251 3.769
07/10/2019 1,302 1,317 -0,87 1,317 1,302 2.974
04/10/2019 1,371 1,329 -3,38 1,371 1,290 30.374
03/10/2019 1,430 1,375 -0,56 1,430 1,375 519
02/10/2019 1,433 1,383 -3,25 1,511 1,383 8.173
01/10/2019 1,418 1,430 0,54 1,433 1,364 11.164
30/09/2019 1,344 1,422 2,51 1,437 1,337 12.923
27/09/2019 1,433 1,387 -5,29 1,492 1,352 11.898
26/09/2019 1,433 1,464 -1,05 1,588 1,414 17.150
25/09/2019 1,441 1,480 -1,04 1,480 1,437 3.170
24/09/2019 1,488 1,495 -3,02 1,507 1,437 17.396
23/09/2019 1,573 1,542 -0,50 1,573 1,499 10.484
20/09/2019 1,588 1,550 -4,76 1,588 1,542 24.015
19/09/2019 1,643 1,627 -0,47 1,666 1,581 4.463
18/09/2019 1,643 1,635 0,00 1,674 1,573 13.360
17/09/2019 1,650 1,635 2,43 1,767 1,542 73.888
16/09/2019 1,635 1,596 -0,48 1,635 1,523 17.782
13/09/2019 1,588 1,604 1,97 1,635 1,542 30.588
12/09/2019 1,523 1,573 -1,46 1,596 1,519 5.151
11/09/2019 1,534 1,596 3,00 1,596 1,511 13.268
10/09/2019 1,550 1,550 0,00 1,612 1,488 36.687
09/09/2019 1,666 1,550 -6,98 1,666 1,538 11.165
06/09/2019 1,813 1,666 -7,33 1,867 1,581 57.180
05/09/2019 1,953 1,798 -2,93 2,015 1,712 374.427
04/09/2019 1,271 1,852 51,27 1,937 1,209 301.307
03/09/2019 1,263 1,224 2,60 1,302 1,166 22.150
02/09/2019 1,182 1,193 -4,64 1,255 1,182 7.485
30/08/2019 1,162 1,251 13,73 1,278 1,162 9.920
29/08/2019 1,093 1,100 -5,33 1,100 1,093 888
28/08/2019 1,124 1,162 3,45 1,162 1,100 2.566
27/08/2019 1,100 1,124 0,00 1,124 1,100 324
26/08/2019 1,124 1,124 0,00 1,124 1,124 --
23/08/2019 1,124 1,124 0,00 1,124 1,124 --
22/08/2019 1,224 1,124 -1,36 1,224 1,089 584
21/08/2019 1,201 1,139 -2,00 1,201 1,096 2.649
20/08/2019 1,162 1,162 6,01 1,162 1,162 1.450
19/08/2019 1,116 1,096 0,00 1,116 1,116 26
16/08/2019 1,096 1,096 1,07 1,096 1,096 3.081
15/08/2019 1,124 1,085 0,00 1,124 1,085 1.100
14/08/2019 1,069 1,085 1,82 1,147 1,069 8.695
13/08/2019 1,100 1,065 -9,84 1,143 1,050 7.937
12/08/2019 1,135 1,182 -1,93 1,182 1,085 4.494
09/08/2019 1,205 1,205 0,00 1,205 1,205 50
08/08/2019 1,147 1,205 0,00 1,209 1,112 6.050
07/08/2019 1,205 1,205 0,00 1,205 1,205 103
06/08/2019 1,205 1,205 0,00 1,205 1,205 1.440
05/08/2019 1,228 1,205 -9,33 1,228 1,205 17.152
02/08/2019 1,321 1,329 0,59 1,333 1,321 55.161
01/08/2019 1,329 1,321 -0,58 1,329 1,317 50.181
31/07/2019 1,329 1,329 0,00 1,340 1,329 45.357
30/07/2019 1,340 1,329 0,00 1,340 1,329 44.917
29/07/2019 1,329 1,329 0,00 1,391 1,329 27.925
26/07/2019 1,329 1,329 0,00 1,329 1,329 25.388
25/07/2019 1,329 1,329 0,00 1,329 1,329 72.977
24/07/2019 1,329 1,329 0,00 1,333 1,329 16.172
23/07/2019 1,329 1,329 0,00 1,333 1,329 35.357
22/07/2019 1,344 1,329 -0,29 1,348 1,329 59.494
19/07/2019 1,329 1,333 0,29 1,333 1,329 36.581
18/07/2019 1,329 1,329 0,00 1,333 1,329 16.632
17/07/2019 1,325 1,329 0,29 1,329 1,325 37.828
16/07/2019 1,325 1,325 0,00 1,329 1,321 65.422
15/07/2019 1,317 1,325 0,59 1,325 1,317 264.968
12/07/2019 1,317 1,317 -0,58 1,321 1,317 315.990
11/07/2019 1,302 1,325 32,05 1,325 1,302 662.290
10/07/2019 1,007 1,003 0,00 1,007 1,007 203
09/07/2019 1,003 1,003 0,00 1,003 1,003 1.858
08/07/2019 1,007 1,003 0,39 1,007 1,003 5.400
05/07/2019 1,000 1,000 0,00 1,003 1,000 1.850
04/07/2019 1,000 1,000 -0,77 1,000 1,000 2.870
03/07/2019 1,007 1,007 -2,26 1,007 1,007 1.677
02/07/2019 1,031 1,031 0,00 1,031 1,031 --
01/07/2019 1,034 1,031 0,00 1,034 1,011 4.726
28/06/2019 0,996 1,031 2,31 1,031 0,996 2.627
27/06/2019 0,996 1,007 -2,26 1,034 0,996 14.785
26/06/2019 1,031 1,031 3,50 1,031 0,996 4.067
25/06/2019 1,031 0,996 0,00 1,031 1,031 105
24/06/2019 0,996 0,996 0,00 0,996 0,996 300
21/06/2019 0,996 0,996 0,00 0,996 0,996 --
20/06/2019 0,996 0,996 0,00 0,996 0,996 190
19/06/2019 1,000 0,996 -0,77 1,000 0,996 16.066
18/06/2019 1,003 1,003 0,00 1,003 1,003 --
17/06/2019 1,023 1,003 -4,07 1,023 1,003 4.205
14/06/2019 1,023 1,046 0,00 1,023 1,023 15
13/06/2019 1,046 1,046 -0,74 1,046 1,023 3.045
12/06/2019 1,054 1,054 0,00 1,054 1,023 2.165
11/06/2019 1,054 1,054 0,00 1,054 1,054 770
10/06/2019 1,046 1,054 0,74 1,054 1,046 1.070
07/06/2019 1,046 1,046 0,00 1,046 1,046 --
06/06/2019 1,046 1,046 0,00 1,046 1,046 23.933
05/06/2019 1,046 1,046 0,00 1,046 1,023 5.816
04/06/2019 1,046 1,046 0,00 1,046 1,023 4.781
03/06/2019 1,100 1,046 0,00 1,100 1,046 3.968
31/05/2019 1,046 1,046 -0,37 1,046 1,046 1.150
30/05/2019 1,046 1,050 0,37 1,081 1,046 5.830
29/05/2019 1,046 1,046 0,00 1,046 1,046 800
28/05/2019 1,046 1,046 0,00 1,046 1,046 5.113
27/05/2019 1,046 1,046 -0,37 1,046 1,046 1.012
24/05/2019 1,050 1,050 0,00 1,050 1,050 --
23/05/2019 1,046 1,050 0,00 1,050 1,046 2.677
22/05/2019 1,046 1,050 0,37 1,085 1,046 3.450
21/05/2019 1,046 1,046 0,00 1,046 1,046 --
20/05/2019 1,050 1,046 0,00 1,050 1,046 7.200
17/05/2019 1,034 1,046 -5,59 1,112 1,034 4.470
16/05/2019 1,069 1,108 3,62 1,108 1,069 4.940
15/05/2019 1,019 1,069 0,00 1,100 1,019 312
14/05/2019 1,054 1,069 7,39 1,093 1,027 16.493
13/05/2019 0,996 0,996 0,00 0,996 0,996 --
10/05/2019 0,984 0,996 -4,81 1,073 0,984 3.028
09/05/2019 1,031 1,046 1,12 1,046 0,976 11.941
08/05/2019 1,031 1,034 0,00 1,031 1,031 100
07/05/2019 1,031 1,034 -3,96 1,085 1,031 5.339
06/05/2019 1,034 1,077 0,72 1,077 1,019 6.600
03/05/2019 1,069 1,069 0,00 1,069 1,069 --
02/05/2019 1,054 1,069 2,22 1,069 1,054 2.000
30/04/2019 1,054 1,046 -0,74 1,054 1,034 4.921
29/04/2019 1,054 1,054 -1,45 1,054 1,046 5.410
26/04/2019 1,069 1,069 0,00 1,069 1,069 --
25/04/2019 1,038 1,069 0,00 1,069 1,034 11.595
24/04/2019 1,038 1,069 0,00 1,085 1,038 1.987
23/04/2019 1,093 1,069 0,00 1,100 1,069 39.786
18/04/2019 1,073 1,069 -0,72 1,093 1,069 13.050
17/04/2019 1,073 1,077 -2,11 1,108 1,073 6.400
16/04/2019 1,077 1,100 0,00 1,100 1,077 7.100
15/04/2019 1,116 1,100 0,00 1,116 1,069 16.752
12/04/2019 1,054 1,100 0,35 1,124 1,054 13.768
11/04/2019 1,046 1,096 4,04 1,096 1,031 15.588
10/04/2019 1,054 1,054 -1,45 1,054 1,054 523
09/04/2019 1,038 1,069 3,37 1,073 1,038 18.943
08/04/2019 1,100 1,034 -1,11 1,100 1,034 10.950
05/04/2019 1,046 1,046 0,00 1,046 1,046 1.325
04/04/2019 1,085 1,046 -3,23 1,085 1,046 15.536
03/04/2019 1,065 1,081 1,82 1,096 1,065 5.030
02/04/2019 1,062 1,062 1,11 1,062 1,062 713
01/04/2019 1,050 1,050 0,37 1,069 1,050 3.112
29/03/2019 1,046 1,046 -0,74 1,046 1,046 515
28/03/2019 1,058 1,054 -2,16 1,058 1,054 3.699
27/03/2019 1,093 1,077 -2,80 1,093 1,062 1.711
26/03/2019 1,058 1,108 4,38 1,116 1,058 3.045
25/03/2019 1,031 1,062 3,40 1,151 1,019 18.556
22/03/2019 1,077 1,027 -0,75 1,085 1,027 6.145
21/03/2019 1,027 1,034 -4,30 1,104 1,007 9.289
20/03/2019 1,081 1,081 0,00 1,081 1,081 --
19/03/2019 1,081 1,081 -0,36 1,081 1,081 3.668
18/03/2019 1,085 1,085 0,00 1,085 1,085 7.185
15/03/2019 1,007 1,085 6,06 1,085 1,007 11.293
14/03/2019 1,031 1,023 -2,22 1,031 1,023 20.444
13/03/2019 1,046 1,046 -0,74 1,046 1,027 32.532
12/03/2019 1,054 1,054 0,74 1,054 1,054 8.000
11/03/2019 1,069 1,046 -2,17 1,069 1,046 4.316
08/03/2019 1,085 1,069 -0,72 1,127 1,062 8.428
07/03/2019 1,085 1,077 -0,71 1,085 1,077 5.565
06/03/2019 1,108 1,085 -1,41 1,162 1,085 3.807
05/03/2019 1,170 1,100 -5,33 1,170 1,100 7.332
04/03/2019 1,112 1,162 1,35 1,178 1,062 56.099
01/03/2019 1,147 1,147 3,14 1,147 1,124 2.237
28/02/2019 1,127 1,112 -3,04 1,127 1,112 2.680
27/02/2019 1,186 1,147 -2,63 1,186 1,147 2.000