GGAL
Acción ARS
Último cierre
6840.00
-160.00
-2.29%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 6980.00
Mínimo 6810.00
Máximo 7015.00
Volumen 1758741
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 5814.01 | 5851.52 | 5673.35 | 5776.50 | 1345431 |
| 01/11/2024 | 5776.50 | 5945.30 | 5692.11 | 5710.86 | 1727236 |
| 31/10/2024 | 5720.24 | 5767.12 | 5579.58 | 5720.24 | 2028482 |
| 30/10/2024 | 5767.12 | 5851.52 | 5607.71 | 5663.97 | 1990704 |
| 29/10/2024 | 5945.30 | 5954.67 | 5748.37 | 5767.12 | 1791983 |
| 28/10/2024 | 5935.92 | 6048.45 | 5842.14 | 5860.90 | 1999811 |
| 25/10/2024 | 5898.41 | 5964.05 | 5823.39 | 5898.41 | 2193634 |
| 24/10/2024 | 5635.84 | 5870.28 | 5617.09 | 5842.14 | 3454941 |
| 23/10/2024 | 5617.09 | 5617.09 | 5476.42 | 5532.69 | 1714163 |
| 22/10/2024 | 5720.24 | 5757.75 | 5626.46 | 5663.97 | 1363289 |
| 21/10/2024 | 5663.97 | 5710.86 | 5579.58 | 5673.35 | 2267647 |
| 18/10/2024 | 5485.80 | 5692.11 | 5401.40 | 5663.97 | 4290881 |
| 17/10/2024 | 5429.54 | 5560.82 | 5410.78 | 5448.29 | 3951891 |
| 16/10/2024 | 5542.07 | 5607.71 | 5382.65 | 5429.54 | 3795422 |
| 15/10/2024 | 5485.80 | 5551.44 | 5438.91 | 5495.18 | 2877887 |
| 14/10/2024 | 5495.18 | 5513.93 | 5345.14 | 5476.42 | 2944246 |
| 10/10/2024 | 5204.48 | 5420.16 | 5166.97 | 5307.63 | 2425140 |
| 09/10/2024 | 5054.44 | 5232.61 | 4960.67 | 5195.10 | 3616269 |
| 08/10/2024 | 4932.53 | 5026.31 | 4913.78 | 4998.17 | 1972248 |
| 07/10/2024 | 4951.29 | 4951.29 | 4810.63 | 4866.89 | 2582454 |
| 04/10/2024 | 5054.44 | 5082.57 | 4970.04 | 4998.17 | 1527971 |
| 03/10/2024 | 4876.27 | 5026.31 | 4866.89 | 5007.55 | 1986840 |
| 02/10/2024 | 4904.40 | 4941.91 | 4848.14 | 4866.89 | 1529044 |
| 01/10/2024 | 4904.40 | 5054.44 | 4791.87 | 4951.29 | 2710921 |
| 30/09/2024 | 4988.80 | 5035.68 | 4782.49 | 4904.40 | 3246896 |
| 27/09/2024 | 5007.55 | 5073.19 | 4941.91 | 5026.31 | 1365506 |
| 26/09/2024 | 5026.31 | 5073.19 | 4885.65 | 4970.04 | 2115674 |
| 25/09/2024 | 5063.82 | 5148.21 | 4913.78 | 4979.42 | 2493552 |
| 24/09/2024 | 5232.61 | 5241.99 | 5082.57 | 5091.95 | 1836473 |
| 23/09/2024 | 5345.14 | 5420.16 | 5204.48 | 5241.99 | 1768719 |
| 20/09/2024 | 5345.14 | 5363.89 | 5204.48 | 5345.14 | 1188009 |
| 19/09/2024 | 5420.16 | 5467.05 | 5345.14 | 5373.27 | 2389202 |
| 18/09/2024 | 5307.63 | 5373.27 | 5185.72 | 5335.76 | 3038131 |
| 17/09/2024 | 5148.21 | 5298.25 | 5073.19 | 5251.37 | 2070023 |
| 16/09/2024 | 5382.65 | 5476.42 | 5148.21 | 5176.35 | 2819757 |
| 13/09/2024 | 5210.72 | 5304.61 | 5163.78 | 5295.22 | 2098008 |
| 12/09/2024 | 5079.28 | 5182.56 | 5041.73 | 5116.84 | 1373359 |
| 11/09/2024 | 4853.95 | 5154.39 | 4807.01 | 5051.12 | 2398043 |
| 10/09/2024 | 4872.73 | 4891.51 | 4703.73 | 4853.95 | 1756111 |
| 09/09/2024 | 4938.45 | 5032.34 | 4872.73 | 4929.06 | 2106824 |
| 06/09/2024 | 5013.56 | 5032.34 | 4694.35 | 4872.73 | 2040666 |
| 05/09/2024 | 5163.78 | 5238.89 | 4741.29 | 5022.95 | 2958959 |
| 04/09/2024 | 5032.34 | 5182.56 | 4985.40 | 5126.23 | 3416455 |
| 03/09/2024 | 4769.46 | 5051.12 | 4731.90 | 4938.45 | 2834388 |