Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1
[WKN: 940699 | ISIN: US3999091008]
Aktienkurse
27,767$
0,60%
Echtzeit-Aktienkurs Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1
Bid:
Ask:
Aktienkurse zur Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 27,29 | 27,90 | 26,84 | 27,75 | 0,56% | - |
| 15.04.2024 | 29,62 | 30,10 | 27,52 | 27,60 | -6,79% | 1.574.129,00 |
| 12.04.2024 | 30,00 | 30,28 | 29,23 | 29,61 | -0,47% | 1.531.211,00 |
| 11.04.2024 | 29,01 | 29,85 | 28,68 | 29,75 | 3,12% | 1.529.266,00 |
| 10.04.2024 | 28,64 | 29,26 | 28,09 | 28,85 | 0,66% | 1.669.029,00 |
| 09.04.2024 | 29,00 | 30,16 | 27,99 | 28,66 | 3,34% | 3.765.668,00 |
| 08.04.2024 | 27,49 | 28,72 | 27,33 | 27,73 | 1,35% | 1.590.720,00 |
| 05.04.2024 | 26,08 | 27,37 | 25,80 | 27,37 | 5,90% | 679.607,00 |
| 04.04.2024 | 26,21 | 26,61 | 25,66 | 25,84 | -1,00% | 828.625,00 |
| 03.04.2024 | 24,79 | 26,23 | 24,72 | 26,10 | 4,61% | 906.306,00 |
| 02.04.2024 | 25,35 | 25,83 | 24,66 | 24,95 | -3,26% | 405.664,00 |
| 01.04.2024 | 25,46 | 26,01 | 25,22 | 25,79 | 1,46% | 270.479,00 |
| 28.03.2024 | 26,12 | 26,64 | 25,27 | 25,42 | -2,79% | 492.795,00 |
| 27.03.2024 | 25,80 | 26,17 | 25,32 | 26,15 | 1,91% | 466.521,00 |
| 26.03.2024 | 26,41 | 26,57 | 25,52 | 25,66 | -1,87% | 795.085,00 |
| 25.03.2024 | 25,99 | 27,20 | 25,83 | 26,15 | 0,27% | 913.995,00 |
| 22.03.2024 | 26,12 | 26,52 | 25,58 | 26,08 | 0,46% | 969.764,00 |
| 21.03.2024 | 25,60 | 26,12 | 24,75 | 25,96 | 2,45% | 1.100.616,00 |
| 20.03.2024 | 24,30 | 25,39 | 24,13 | 25,34 | 3,98% | 796.580,00 |
| 19.03.2024 | 24,83 | 25,60 | 23,88 | 24,37 | -1,65% | 1.062.819,00 |
| 18.03.2024 | 23,94 | 24,82 | 23,42 | 24,78 | 3,94% | 815.744,00 |
| 15.03.2024 | 23,12 | 24,03 | 22,91 | 23,84 | 2,05% | 674.947,00 |
| 14.03.2024 | 24,40 | 24,69 | 23,14 | 23,36 | -3,87% | 1.048.185,00 |
| 13.03.2024 | 23,00 | 24,48 | 22,93 | 24,30 | 6,63% | 1.125.379,00 |
| 12.03.2024 | 21,80 | 23,01 | 21,76 | 22,79 | 4,64% | 665.969,00 |
| 11.03.2024 | 22,98 | 23,21 | 21,60 | 21,78 | -3,59% | 511.458,00 |
| 08.03.2024 | 22,89 | 23,19 | 22,37 | 22,59 | -1,44% | 411.393,00 |
| 07.03.2024 | 23,18 | 23,34 | 22,54 | 22,92 | 0,28% | 975.578,00 |
| 06.03.2024 | 21,76 | 23,23 | 21,35 | 22,86 | 8,07% | 1.139.086,00 |
| 05.03.2024 | 21,48 | 22,25 | 20,98 | 21,15 | -2,72% | 701.325,00 |
| 04.03.2024 | 23,14 | 23,71 | 21,65 | 21,74 | -2,47% | 1.403.605,00 |
| 01.03.2024 | 22,10 | 22,44 | 21,27 | 22,29 | 1,27% | 903.747,00 |
| 29.02.2024 | 22,43 | 23,45 | 21,39 | 22,01 | 1,24% | 1.864.271,00 |
| 28.02.2024 | 21,56 | 22,17 | 21,23 | 21,74 | 0,65% | 659.489,00 |
| 27.02.2024 | 22,35 | 23,29 | 21,51 | 21,60 | -4,76% | 1.086.477,00 |
| 26.02.2024 | 21,88 | 22,97 | 21,86 | 22,68 | 3,30% | 1.040.484,00 |
| 23.02.2024 | 21,60 | 22,32 | 21,22 | 21,96 | 2,07% | 738.404,00 |
| 22.02.2024 | 21,09 | 22,69 | 20,86 | 21,51 | 3,51% | 1.397.592,00 |
| 21.02.2024 | 20,69 | 20,86 | 20,35 | 20,78 | 0,05% | 516.749,00 |
| 20.02.2024 | 20,88 | 21,55 | 20,29 | 20,77 | 1,02% | 750.569,00 |
| 16.02.2024 | 20,09 | 20,89 | 20,05 | 20,56 | 1,98% | 528.160,00 |
| 15.02.2024 | 19,86 | 20,33 | 19,84 | 20,16 | 1,36% | 515.149,00 |
| 14.02.2024 | 19,34 | 20,17 | 19,34 | 19,89 | 2,68% | 676.106,00 |
| 13.02.2024 | 18,75 | 19,37 | 18,55 | 19,37 | 0,62% | 316.879,00 |
| 12.02.2024 | 18,96 | 19,38 | 18,96 | 19,25 | 1,32% | 390.501,00 |
| 09.02.2024 | 18,20 | 19,05 | 18,02 | 19,00 | 4,68% | 1.392.333,00 |
| 08.02.2024 | 19,21 | 19,61 | 18,07 | 18,15 | -6,06% | 1.333.965,00 |
| 07.02.2024 | 19,59 | 19,93 | 18,83 | 19,32 | -6,53% | 1.554.511,00 |
| 06.02.2024 | 20,78 | 21,29 | 20,31 | 20,67 | -0,53% | 962.218,00 |
| 05.02.2024 | 21,81 | 21,95 | 20,47 | 20,78 | -5,11% | 988.582,00 |
| 02.02.2024 | 21,60 | 21,98 | 21,42 | 21,90 | 0,23% | 532.593,00 |
| 01.02.2024 | 21,77 | 22,05 | 21,38 | 21,85 | 1,11% | 845.413,00 |
| 31.01.2024 | 21,42 | 22,26 | 21,18 | 21,61 | 0,54% | 1.067.777,00 |
| 30.01.2024 | 21,50 | 21,98 | 21,15 | 21,50 | 0,99% | 1.448.140,00 |
| 29.01.2024 | 20,45 | 21,36 | 20,14 | 21,29 | 0,02% | 2.121.698,00 |
| 26.01.2024 | 20,99 | 21,31 | 20,15 | 21,28 | 4,72% | 1.730.480,00 |
| 25.01.2024 | 19,00 | 20,32 | 18,99 | 20,32 | 6,89% | 1.566.171,00 |
| 24.01.2024 | 18,74 | 19,37 | 18,59 | 19,01 | 3,37% | 1.504.583,00 |
| 23.01.2024 | 18,30 | 18,52 | 17,82 | 18,39 | 1,16% | 1.320.332,00 |
| 22.01.2024 | 17,27 | 18,50 | 17,27 | 18,18 | 5,76% | 2.340.698,00 |
| 19.01.2024 | 16,72 | 17,27 | 16,65 | 17,19 | 3,12% | 1.350.586,00 |
| 18.01.2024 | 16,33 | 16,71 | 15,74 | 16,67 | 2,55% | 1.133.605,00 |
| 17.01.2024 | 15,40 | 16,27 | 15,32 | 16,26 | 3,67% | 1.025.354,00 |
| 16.01.2024 | 16,00 | 16,00 | 15,44 | 15,68 | -1,88% | 793.129,00 |
| 12.01.2024 | 15,83 | 16,28 | 15,83 | 15,98 | 1,40% | 558.515,00 |
| 11.01.2024 | 16,44 | 16,60 | 15,72 | 15,76 | -2,05% | 640.739,00 |
| 10.01.2024 | 15,44 | 16,13 | 15,34 | 16,09 | 3,87% | 859.614,00 |
| 09.01.2024 | 16,25 | 16,48 | 15,44 | 15,49 | -6,63% | 938.725,00 |
| 08.01.2024 | 16,64 | 16,64 | 16,10 | 16,59 | 0,64% | 469.600,00 |
| 05.01.2024 | 16,10 | 16,64 | 16,10 | 16,49 | 1,51% | 865.869,00 |
| 04.01.2024 | 16,86 | 17,05 | 16,18 | 16,24 | -3,22% | 921.587,00 |
| 03.01.2024 | 16,84 | 17,21 | 16,74 | 16,78 | -1,06% | 673.651,00 |
| 02.01.2024 | 17,15 | 17,31 | 16,71 | 16,96 | -1,77% | 984.238,00 |
| 29.12.2023 | 17,49 | 17,66 | 17,10 | 17,27 | -0,55% | 590.776,00 |
| 28.12.2023 | 17,36 | 17,76 | 17,18 | 17,36 | -2,06% | 1.139.027,00 |
| 27.12.2023 | 17,77 | 18,41 | 17,42 | 17,73 | -0,53% | 1.119.845,00 |
| 26.12.2023 | 18,21 | 18,62 | 17,70 | 17,82 | -2,09% | 848.620,00 |
| 22.12.2023 | 17,69 | 18,73 | 17,40 | 18,20 | 2,42% | 1.135.498,00 |
| 21.12.2023 | 18,22 | 19,13 | 17,38 | 17,77 | 1,48% | 2.339.144,00 |
| 20.12.2023 | 16,94 | 17,99 | 16,58 | 17,51 | 4,57% | 1.540.651,00 |
| 19.12.2023 | 17,07 | 17,31 | 16,44 | 16,75 | -1,56% | 750.393,00 |
| 18.12.2023 | 16,72 | 17,14 | 16,56 | 17,01 | 3,40% | 716.251,00 |
| 15.12.2023 | 17,25 | 17,47 | 16,39 | 16,45 | -5,08% | 1.407.964,00 |
| 14.12.2023 | 18,09 | 18,42 | 17,14 | 17,33 | -2,97% | 1.289.237,00 |
| 13.12.2023 | 16,70 | 17,86 | 16,00 | 17,86 | 3,36% | 2.609.665,00 |
| 12.12.2023 | 17,48 | 17,86 | 16,82 | 17,28 | -1,09% | 1.212.276,00 |
| 11.12.2023 | 16,99 | 17,53 | 16,54 | 17,47 | -0,17% | 1.098.152,00 |
| 08.12.2023 | 16,98 | 17,62 | 16,80 | 17,50 | 2,94% | 808.276,00 |
| 07.12.2023 | 17,39 | 17,75 | 16,64 | 17,00 | 0,41% | 1.097.095,00 |
| 06.12.2023 | 17,43 | 17,58 | 16,70 | 16,93 | -2,28% | 1.070.095,00 |
| 05.12.2023 | 16,64 | 17,69 | 16,51 | 17,33 | 2,64% | 1.701.934,00 |
| 04.12.2023 | 16,81 | 16,92 | 16,11 | 16,88 | -0,30% | 1.134.449,00 |
| 01.12.2023 | 17,10 | 17,12 | 16,56 | 16,93 | -1,34% | 985.200,00 |
| 30.11.2023 | 17,30 | 17,54 | 16,82 | 17,16 | -0,92% | 895.731,00 |
| 29.11.2023 | 16,90 | 17,88 | 16,34 | 17,32 | 2,61% | 1.343.160,00 |
| 28.11.2023 | 17,03 | 17,15 | 16,18 | 16,88 | 0,36% | 1.763.863,00 |
| 27.11.2023 | 16,08 | 17,96 | 15,79 | 16,82 | 9,79% | 4.987.761,00 |
| 24.11.2023 | 13,81 | 15,70 | 13,77 | 15,32 | 13,48% | 2.110.240,00 |
| 22.11.2023 | 14,50 | 14,70 | 13,06 | 13,50 | -7,31% | 2.274.056,00 |
| 21.11.2023 | 13,88 | 14,68 | 13,62 | 14,57 | -0,44% | 2.257.166,00 |