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 |
|---|---|---|---|---|---|
| 20/01/2025 | 7361.29 | 7623.86 | 7361.29 | 7501.95 | 1068195 |
| 17/01/2025 | 7877.05 | 7961.45 | 7370.67 | 7351.91 | 3139762 |
| 16/01/2025 | 7970.82 | 8045.84 | 7745.76 | 7848.92 | 2258301 |
| 15/01/2025 | 7998.95 | 8120.86 | 7820.78 | 7952.07 | 1816027 |
| 14/01/2025 | 7689.50 | 8027.09 | 7661.37 | 7905.18 | 2719284 |
| 13/01/2025 | 8111.48 | 8148.99 | 7576.97 | 7605.10 | 3411123 |
| 10/01/2025 | 8064.60 | 8158.37 | 7736.39 | 8092.73 | 2447246 |
| 09/01/2025 | 7970.82 | 8158.37 | 7970.82 | 8102.11 | 849011 |
| 08/01/2025 | 8064.60 | 8158.37 | 7802.03 | 7952.07 | 1824924 |
| 07/01/2025 | 8055.22 | 8252.15 | 7923.94 | 8064.60 | 2441531 |
| 06/01/2025 | 7895.80 | 8148.99 | 7830.16 | 7980.20 | 2235276 |
| 03/01/2025 | 7586.35 | 7811.41 | 7408.18 | 7717.63 | 2234397 |
| 02/01/2025 | 7004.95 | 7586.35 | 7004.95 | 7567.59 | 2253857 |
| 30/12/2024 | 7136.23 | 7173.74 | 6920.55 | 6986.19 | 1356033 |
| 27/12/2024 | 7248.76 | 7323.78 | 7070.59 | 7136.23 | 1198705 |
| 26/12/2024 | 7126.85 | 7323.78 | 7126.85 | 7230.01 | 1995517 |
| 24/12/2024 | 7070.59 | 7136.23 | 6854.91 | 7126.85 | 491888 |
| 23/12/2024 | 7061.21 | 7173.74 | 6798.64 | 6948.68 | 1929617 |
| 20/12/2024 | 6657.98 | 6976.81 | 6386.04 | 6948.68 | 3568831 |
| 19/12/2024 | 7117.48 | 7211.25 | 6733.00 | 6789.27 | 3078200 |
| 18/12/2024 | 7501.95 | 7745.76 | 7108.10 | 7126.85 | 4198982 |
| 17/12/2024 | 7211.25 | 7501.95 | 7145.61 | 7408.18 | 4933543 |
| 16/12/2024 | 6489.19 | 7154.99 | 6489.19 | 7117.48 | 10325027 |
| 13/12/2024 | 6123.47 | 6376.66 | 6123.47 | 6339.15 | 3238707 |
| 12/12/2024 | 6142.22 | 6245.37 | 6076.58 | 6198.49 | 2684229 |
| 11/12/2024 | 5851.52 | 6132.84 | 5757.75 | 6123.47 | 4049775 |
| 10/12/2024 | 5907.79 | 5964.05 | 5720.24 | 5804.63 | 1996397 |
| 09/12/2024 | 5945.30 | 6085.96 | 5814.01 | 5917.16 | 2433016 |
| 06/12/2024 | 6001.56 | 6020.32 | 5795.26 | 5926.54 | 2009076 |
| 05/12/2024 | 5842.14 | 5973.43 | 5804.63 | 5945.30 | 2012488 |
| 04/12/2024 | 6104.71 | 6104.71 | 5814.01 | 5842.14 | 3509463 |
| 03/12/2024 | 6170.35 | 6198.49 | 6057.83 | 6104.71 | 2140263 |
| 02/12/2024 | 5907.79 | 6170.35 | 5851.52 | 6160.98 | 3196057 |
| 29/11/2024 | 5860.90 | 5907.79 | 5720.24 | 5898.41 | 1390868 |
| 28/11/2024 | 5785.88 | 5832.77 | 5767.12 | 5814.01 | 781501 |
| 27/11/2024 | 5954.67 | 6029.69 | 5757.75 | 5785.88 | 1944083 |
| 26/11/2024 | 5814.01 | 6010.94 | 5757.75 | 5954.67 | 2827127 |
| 25/11/2024 | 5851.52 | 5898.41 | 5654.60 | 5814.01 | 2603785 |
| 22/11/2024 | 5842.14 | 5898.41 | 5682.73 | 5785.88 | 2685387 |
| 21/11/2024 | 5992.18 | 6010.94 | 5776.50 | 5842.14 | 3838317 |
| 20/11/2024 | 5964.05 | 6029.69 | 5823.39 | 5926.54 | 1875007 |
| 19/11/2024 | 6236.00 | 6301.64 | 5889.03 | 5917.16 | 2747588 |
| 15/11/2024 | 5954.67 | 6151.60 | 5907.79 | 5945.30 | 3120378 |
| 14/11/2024 | 5964.05 | 6020.32 | 5879.65 | 5945.30 | 2150772 |
| 13/11/2024 | 5964.05 | 6029.69 | 5907.79 | 5954.67 | 1803981 |
| 11/11/2024 | 5860.90 | 5954.67 | 5682.73 | 5907.79 | 1759956 |
| 08/11/2024 | 6020.32 | 6095.34 | 5757.75 | 5860.90 | 2439679 |
| 07/11/2024 | 6142.22 | 6142.22 | 5945.30 | 6020.32 | 2197375 |
| 06/11/2024 | 5795.26 | 6236.00 | 5767.12 | 6010.94 | 5390369 |
| 05/11/2024 | 5804.63 | 5851.52 | 5560.82 | 5682.73 | 2452777 |