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 |
|---|---|---|---|---|---|
| 24/06/2025 | 5753.13 | 6037.47 | 5753.13 | 5961.65 | 3643154 |
| 23/06/2025 | 5781.56 | 5819.48 | 5620.44 | 5696.26 | 5259914 |
| 19/06/2025 | 6018.51 | 6065.90 | 5999.56 | 6037.47 | 777754 |
| 18/06/2025 | 6065.90 | 6113.29 | 5999.56 | 6009.04 | 2658961 |
| 17/06/2025 | 6084.86 | 6189.12 | 5980.60 | 6084.86 | 3295275 |
| 13/06/2025 | 6236.51 | 6321.81 | 6122.77 | 6189.12 | 2169918 |
| 12/06/2025 | 6369.20 | 6492.41 | 6293.38 | 6340.76 | 2937786 |
| 10/06/2025 | 6208.07 | 6549.28 | 6189.12 | 6482.93 | 5558610 |
| 09/06/2025 | 6208.07 | 6245.99 | 6132.25 | 6151.21 | 3963274 |
| 06/06/2025 | 6208.07 | 6369.20 | 6065.90 | 6283.90 | 2301811 |
| 05/06/2025 | 6141.73 | 6245.99 | 6094.34 | 6170.16 | 3310508 |
| 04/06/2025 | 6340.76 | 6407.11 | 6122.77 | 6141.73 | 7457330 |
| 03/06/2025 | 6388.15 | 6492.41 | 6312.33 | 6445.02 | 2589611 |
| 02/06/2025 | 6568.24 | 6568.24 | 6416.59 | 6426.07 | 4162680 |
| 30/05/2025 | 6530.32 | 6653.54 | 6492.41 | 6596.67 | 2780547 |
| 29/05/2025 | 6644.06 | 6700.93 | 6549.28 | 6596.67 | 6853475 |
| 28/05/2025 | 6501.89 | 6843.10 | 6435.54 | 6757.80 | 9212008 |
| 27/05/2025 | 6966.31 | 7023.18 | 6814.66 | 6843.10 | 3397561 |
| 26/05/2025 | 6947.36 | 7146.39 | 6918.92 | 6947.36 | 1059236 |
| 23/05/2025 | 6757.80 | 6975.79 | 6691.45 | 6947.36 | 2800358 |
| 22/05/2025 | 6918.92 | 6985.27 | 6795.71 | 6824.14 | 2298795 |
| 21/05/2025 | 7070.57 | 7099.00 | 6824.14 | 6862.05 | 2821834 |
| 20/05/2025 | 7013.70 | 7108.48 | 6975.79 | 7023.18 | 2136296 |
| 19/05/2025 | 7023.18 | 7136.91 | 6994.75 | 7013.70 | 2862380 |
| 16/05/2025 | 6814.66 | 6947.36 | 6729.36 | 6918.92 | 3723047 |
| 15/05/2025 | 6691.45 | 6852.58 | 6634.58 | 6805.19 | 1849634 |
| 14/05/2025 | 6947.36 | 6947.36 | 6757.80 | 6862.05 | 1927739 |
| 13/05/2025 | 6899.97 | 6966.31 | 6776.75 | 6928.40 | 5548545 |
| 12/05/2025 | 6577.71 | 6918.92 | 6492.41 | 6909.44 | 7784835 |
| 09/05/2025 | 6482.93 | 6558.76 | 6350.24 | 6426.07 | 2140992 |
| 08/05/2025 | 6412.04 | 6459.05 | 6252.21 | 6430.84 | 3105452 |
| 07/05/2025 | 6647.09 | 6647.09 | 6355.63 | 6393.24 | 2897768 |
| 06/05/2025 | 6609.48 | 6759.91 | 6553.07 | 6675.29 | 2677886 |
| 05/05/2025 | 6609.48 | 6722.30 | 6496.66 | 6562.47 | 2407605 |
| 30/04/2025 | 6741.10 | 6900.94 | 6647.09 | 6759.91 | 2324950 |
| 29/04/2025 | 6976.15 | 7023.16 | 6806.92 | 6853.93 | 1631781 |
| 28/04/2025 | 7154.78 | 7230.00 | 6872.73 | 6985.55 | 1468569 |
| 25/04/2025 | 7070.17 | 7267.61 | 7070.17 | 7154.78 | 2022374 |
| 24/04/2025 | 7145.38 | 7455.64 | 7088.97 | 7126.58 | 3518902 |
| 23/04/2025 | 7013.76 | 7258.20 | 7013.76 | 7126.58 | 3904285 |
| 22/04/2025 | 6468.45 | 6910.34 | 6468.45 | 6844.52 | 2786143 |
| 21/04/2025 | 6581.27 | 6628.28 | 6289.82 | 6430.84 | 2097848 |
| 16/04/2025 | 7004.36 | 7051.36 | 6590.68 | 6647.09 | 3002787 |
| 15/04/2025 | 7286.41 | 7324.02 | 6919.74 | 6966.75 | 3745526 |
| 14/04/2025 | 7248.80 | 7427.44 | 6929.14 | 7258.20 | 5582009 |
| 11/04/2025 | 6487.26 | 6947.94 | 6468.45 | 6788.11 | 5676465 |
| 10/04/2025 | 6327.42 | 6421.44 | 6035.97 | 6271.01 | 3707434 |
| 09/04/2025 | 5885.54 | 6675.29 | 5575.28 | 6562.47 | 5565661 |
| 08/04/2025 | 6139.39 | 6186.40 | 5763.32 | 5866.74 | 7363244 |
| 07/04/2025 | 5772.72 | 6177.00 | 5735.11 | 5791.52 | 4411020 |