Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1
[WKN: 940699 | ISIN: US3999091008]
Aktienkurse
30,550$
-1,52%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 30,84 | 31,85 | 30,39 | 30,53 | -1,58% | 857.573,00 |
| 22.04.2024 | 28,76 | 31,22 | 28,17 | 31,02 | 9,00% | 1.322.325,00 |
| 19.04.2024 | 28,17 | 29,02 | 27,99 | 28,46 | 1,53% | 863.749,00 |
| 18.04.2024 | 27,45 | 28,46 | 27,45 | 28,03 | 1,26% | 617.467,00 |
| 17.04.2024 | 28,49 | 28,57 | 27,19 | 27,68 | -0,36% | 738.120,00 |
| 16.04.2024 | 27,39 | 28,02 | 26,63 | 27,78 | 0,65% | 1.200.895,00 |
| 15.04.2024 | 29,62 | 30,10 | 27,52 | 27,60 | -6,79% | 1.569.179,00 |
| 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% | 1.499.257,00 |
| 10.04.2024 | 28,64 | 29,26 | 28,09 | 28,85 | 0,66% | 1.657.140,00 |
| 09.04.2024 | 29,00 | 30,16 | 27,99 | 28,66 | 3,34% | 3.655.700,00 |
| 08.04.2024 | 27,49 | 28,72 | 27,33 | 27,73 | 1,35% | 1.562.385,00 |
| 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% | 815.328,00 |
| 03.04.2024 | 24,79 | 26,23 | 24,72 | 26,10 | 4,61% | 905.147,00 |
| 02.04.2024 | 25,35 | 25,83 | 24,66 | 24,95 | -3,26% | 389.425,00 |
| 01.04.2024 | 25,46 | 26,01 | 25,22 | 25,79 | 1,46% | 255.175,00 |
| 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% | 466.443,00 |
| 26.03.2024 | 26,41 | 26,57 | 25,52 | 25,66 | -1,87% | 784.140,00 |
| 25.03.2024 | 25,99 | 27,20 | 25,83 | 26,15 | 0,27% | 913.948,00 |
| 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% | 1.099.841,00 |
| 20.03.2024 | 24,30 | 25,39 | 24,13 | 25,34 | 3,98% | 796.032,00 |
| 19.03.2024 | 24,83 | 25,60 | 23,88 | 24,37 | -1,65% | 1.062.720,00 |
| 18.03.2024 | 23,94 | 24,82 | 23,42 | 24,78 | 3,94% | 774.941,00 |
| 15.03.2024 | 23,12 | 24,03 | 22,91 | 23,84 | 2,23% | 674.947,00 |
| 14.03.2024 | 24,40 | 24,69 | 23,14 | 23,32 | -4,07% | 1.033.591,00 |
| 13.03.2024 | 23,00 | 24,48 | 22,93 | 24,31 | 6,67% | 1.106.225,00 |
| 12.03.2024 | 21,80 | 23,01 | 21,76 | 22,79 | 4,64% | 665.864,00 |
| 11.03.2024 | 22,98 | 23,21 | 21,60 | 21,78 | -3,59% | 511.145,00 |
| 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% | 1.109.183,00 |
| 05.03.2024 | 21,48 | 22,25 | 20,98 | 21,15 | -2,72% | 676.654,00 |
| 04.03.2024 | 23,14 | 23,71 | 21,65 | 21,74 | -2,47% | 1.375.814,00 |
| 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% | 1.753.484,00 |
| 28.02.2024 | 21,56 | 22,17 | 21,23 | 21,74 | 0,65% | 659.414,00 |
| 27.02.2024 | 22,35 | 23,29 | 21,51 | 21,60 | -4,76% | 1.049.447,00 |
| 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% | 1.376.008,00 |
| 21.02.2024 | 20,69 | 20,86 | 20,35 | 20,78 | 0,05% | 516.527,00 |
| 20.02.2024 | 20,88 | 21,55 | 20,29 | 20,77 | 1,02% | 732.832,00 |
| 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% | 469.463,00 |
| 14.02.2024 | 19,34 | 20,17 | 19,34 | 19,89 | 2,68% | 659.775,00 |
| 13.02.2024 | 18,75 | 19,37 | 18,55 | 19,37 | 0,62% | 316.534,00 |
| 12.02.2024 | 18,96 | 19,38 | 18,96 | 19,25 | 1,32% | 388.795,00 |
| 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% | 1.333.131,00 |
| 07.02.2024 | 19,59 | 19,93 | 18,83 | 19,32 | -6,53% | 1.552.013,00 |
| 06.02.2024 | 20,78 | 21,29 | 20,31 | 20,67 | -0,53% | 938.050,00 |
| 05.02.2024 | 21,81 | 21,95 | 20,47 | 20,78 | -5,11% | 953.688,00 |
| 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% | 835.866,00 |
| 31.01.2024 | 21,42 | 22,26 | 21,18 | 21,61 | 0,54% | 1.064.581,00 |
| 30.01.2024 | 21,50 | 21,98 | 21,15 | 21,50 | 0,99% | 1.447.520,00 |
| 29.01.2024 | 20,45 | 21,36 | 20,14 | 21,29 | 0,02% | 2.101.714,00 |
| 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% | 1.528.552,00 |
| 24.01.2024 | 18,74 | 19,37 | 18,59 | 19,01 | 3,37% | 1.481.587,00 |
| 23.01.2024 | 18,30 | 18,52 | 17,82 | 18,39 | 1,16% | 1.319.944,00 |
| 22.01.2024 | 17,27 | 18,50 | 17,27 | 18,18 | 5,76% | 2.337.204,00 |
| 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% | 1.133.487,00 |
| 17.01.2024 | 15,40 | 16,27 | 15,32 | 16,26 | 3,67% | 1.008.385,00 |
| 16.01.2024 | 16,00 | 16,00 | 15,44 | 15,68 | -1,88% | 792.919,00 |
| 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% | 624.400,00 |
| 10.01.2024 | 15,44 | 16,13 | 15,34 | 16,09 | 3,87% | 857.714,00 |
| 09.01.2024 | 16,25 | 16,48 | 15,44 | 15,49 | -6,63% | 906.173,00 |
| 08.01.2024 | 16,64 | 16,64 | 16,10 | 16,59 | 0,64% | 454.860,00 |
| 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% | 921.005,00 |
| 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% | 984.062,00 |
| 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% | 1.138.627,00 |
| 27.12.2023 | 17,77 | 18,41 | 17,42 | 17,73 | -0,53% | 1.007.475,00 |
| 26.12.2023 | 18,21 | 18,62 | 17,70 | 17,82 | -2,09% | 848.605,00 |
| 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% | 2.338.716,00 |
| 20.12.2023 | 16,94 | 17,99 | 16,58 | 17,51 | 4,57% | 1.497.853,00 |
| 19.12.2023 | 17,07 | 17,31 | 16,44 | 16,75 | -1,56% | 732.455,00 |
| 18.12.2023 | 16,72 | 17,14 | 16,56 | 17,01 | 3,40% | 690.896,00 |
| 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% | 1.282.735,00 |
| 13.12.2023 | 16,70 | 17,86 | 16,00 | 17,86 | 3,36% | 2.588.461,00 |
| 12.12.2023 | 17,48 | 17,86 | 16,82 | 17,28 | -1,09% | 1.201.097,00 |
| 11.12.2023 | 16,99 | 17,53 | 16,54 | 17,47 | -0,17% | 1.018.430,00 |
| 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% | 1.028.005,00 |
| 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% | 1.675.290,00 |
| 04.12.2023 | 16,81 | 16,92 | 16,11 | 16,88 | -0,30% | 1.129.973,00 |
| 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% | 863.341,00 |
| 29.11.2023 | 16,90 | 17,88 | 16,34 | 17,32 | 2,61% | 1.343.154,00 |