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 |
|---|---|---|---|---|---|
| 05/09/2025 | 5315.17 | 5401.36 | 5142.79 | 5324.75 | 5065389 |
| 04/09/2025 | 5055.53 | 5332.15 | 5026.91 | 5284.46 | 4865163 |
| 03/09/2025 | 5189.07 | 5255.84 | 4960.14 | 5045.99 | 7881832 |
| 02/09/2025 | 4950.60 | 5189.07 | 4769.37 | 5169.99 | 7045096 |
| 01/09/2025 | 5074.60 | 5074.60 | 4874.29 | 4960.14 | 2139677 |
| 29/08/2025 | 5112.76 | 5112.76 | 4979.22 | 5055.53 | 3203645 |
| 28/08/2025 | 5208.15 | 5265.38 | 5112.76 | 5122.30 | 4854782 |
| 27/08/2025 | 5341.69 | 5351.23 | 5103.22 | 5169.99 | 11959965 |
| 26/08/2025 | 5475.23 | 5484.77 | 5274.92 | 5389.38 | 9712367 |
| 25/08/2025 | 5723.24 | 5723.24 | 5456.15 | 5484.77 | 6422899 |
| 22/08/2025 | 5866.32 | 5961.71 | 5742.32 | 5761.39 | 4613381 |
| 21/08/2025 | 5770.93 | 5894.94 | 5713.70 | 5809.09 | 3404507 |
| 20/08/2025 | 5799.55 | 5923.55 | 5751.85 | 5761.39 | 3095155 |
| 19/08/2025 | 6009.40 | 6123.86 | 5770.93 | 5790.01 | 1932993 |
| 18/08/2025 | 6095.25 | 6152.48 | 5980.78 | 6085.71 | 1687123 |
| 14/08/2025 | 6514.95 | 6514.95 | 6066.63 | 6152.48 | 2670443 |
| 13/08/2025 | 6514.95 | 6638.96 | 6486.34 | 6514.95 | 1904438 |
| 12/08/2025 | 6448.18 | 6600.80 | 6429.10 | 6553.11 | 2405728 |
| 11/08/2025 | 6467.26 | 6591.26 | 6410.03 | 6467.26 | 2236403 |
| 08/08/2025 | 6581.72 | 6648.49 | 6362.33 | 6467.26 | 2016902 |
| 07/08/2025 | 6724.80 | 6782.04 | 6467.26 | 6524.49 | 2435359 |
| 06/08/2025 | 6533.51 | 6752.24 | 6533.51 | 6723.71 | 3765227 |
| 05/08/2025 | 6362.32 | 6543.02 | 6362.32 | 6524.00 | 2112562 |
| 04/08/2025 | 6324.28 | 6428.89 | 6181.63 | 6362.32 | 1675498 |
| 01/08/2025 | 6457.43 | 6476.45 | 6333.79 | 6362.32 | 3615980 |
| 31/07/2025 | 6562.04 | 6619.10 | 6485.96 | 6533.51 | 2321138 |
| 30/07/2025 | 6495.47 | 6590.57 | 6381.34 | 6514.49 | 2686661 |
| 29/07/2025 | 6295.75 | 6504.98 | 6276.73 | 6495.47 | 3981502 |
| 28/07/2025 | 6352.81 | 6400.36 | 6267.22 | 6295.75 | 2524842 |
| 25/07/2025 | 6276.73 | 6400.36 | 6267.22 | 6314.77 | 4469732 |
| 24/07/2025 | 5915.34 | 6200.65 | 5896.32 | 6181.63 | 3458259 |
| 23/07/2025 | 5791.71 | 5943.87 | 5791.71 | 5924.85 | 2981126 |
| 22/07/2025 | 5744.16 | 5848.77 | 5658.57 | 5734.65 | 3132406 |
| 21/07/2025 | 5848.77 | 5915.34 | 5715.63 | 5744.16 | 1552882 |
| 18/07/2025 | 5858.28 | 5962.90 | 5791.71 | 5801.22 | 2075837 |
| 17/07/2025 | 5706.12 | 5848.77 | 5639.55 | 5820.24 | 3571137 |
| 16/07/2025 | 5782.20 | 5782.20 | 5582.49 | 5630.04 | 2564806 |
| 15/07/2025 | 5763.18 | 5829.75 | 5687.10 | 5782.20 | 2009900 |
| 14/07/2025 | 5725.14 | 5829.75 | 5611.02 | 5782.20 | 1507633 |
| 11/07/2025 | 5753.67 | 5791.71 | 5696.61 | 5706.12 | 2227774 |
| 08/07/2025 | 5867.79 | 6067.51 | 5791.71 | 6058.00 | 2292233 |
| 07/07/2025 | 5896.32 | 5896.32 | 5763.18 | 5867.79 | 1915788 |
| 04/07/2025 | 5933.21 | 5961.65 | 5895.30 | 5923.73 | 316907 |
| 03/07/2025 | 5971.12 | 5971.12 | 5904.78 | 5933.21 | 741057 |
| 02/07/2025 | 5876.34 | 5971.12 | 5857.39 | 5904.78 | 1509402 |
| 01/07/2025 | 5781.56 | 5923.73 | 5781.56 | 5866.87 | 2251800 |
| 30/06/2025 | 5952.17 | 5990.08 | 5629.92 | 5762.61 | 4557330 |
| 27/06/2025 | 5876.34 | 5952.17 | 5838.43 | 5885.82 | 1193464 |
| 26/06/2025 | 5961.65 | 6046.95 | 5885.82 | 5914.26 | 1859716 |
| 25/06/2025 | 5876.34 | 5980.60 | 5838.43 | 5895.30 | 2577963 |