Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1
[WKN: 940699 | ISIN: US3999091008]
Aktienkurse
55,123$
-4,22%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 56,27 | 57,49 | 53,39 | 55,49 | -3,58% | 3.212.087,00 |
| 06.11.2025 | 58,99 | 58,99 | 56,86 | 57,55 | -2,77% | 1.447.116,00 |
| 05.11.2025 | 60,91 | 61,20 | 58,12 | 59,19 | -0,15% | 2.173.680,00 |
| 04.11.2025 | 57,50 | 60,92 | 57,50 | 59,28 | -2,48% | 2.390.587,00 |
| 03.11.2025 | 62,52 | 62,52 | 58,92 | 60,79 | 2,81% | 3.308.128,00 |
| 31.10.2025 | 54,46 | 59,35 | 54,11 | 59,13 | 9,96% | 4.160.082,00 |
| 30.10.2025 | 54,96 | 56,21 | 53,30 | 53,78 | -2,32% | 3.967.642,00 |
| 29.10.2025 | 52,98 | 55,72 | 50,61 | 55,05 | 5,06% | 4.641.799,00 |
| 28.10.2025 | 49,51 | 53,38 | 48,40 | 52,40 | 6,63% | 5.479.425,00 |
| 27.10.2025 | 50,00 | 52,13 | 47,07 | 49,14 | 38,70% | 14.619.719,00 |
| 24.10.2025 | 35,10 | 36,10 | 35,07 | 35,43 | 1,27% | 2.775.176,00 |
| 23.10.2025 | 33,26 | 36,11 | 33,19 | 34,99 | 5,96% | 3.708.628,00 |
| 22.10.2025 | 31,92 | 33,25 | 31,14 | 33,02 | 2,80% | 3.500.685,00 |
| 21.10.2025 | 31,94 | 34,19 | 31,84 | 32,12 | 0,09% | 2.777.778,00 |
| 20.10.2025 | 33,13 | 34,14 | 31,74 | 32,09 | -1,06% | 2.690.370,00 |
| 17.10.2025 | 33,24 | 33,71 | 32,15 | 32,43 | -2,34% | - |
| 16.10.2025 | 33,69 | 33,95 | 32,37 | 33,21 | -0,15% | 2.411.618,00 |
| 15.10.2025 | 32,91 | 34,30 | 31,69 | 33,26 | 3,26% | 4.969.741,00 |
| 14.10.2025 | 33,86 | 35,21 | 31,50 | 32,21 | -5,98% | 5.401.124,00 |
| 13.10.2025 | 33,69 | 34,78 | 33,24 | 34,26 | 3,41% | 2.923.810,00 |
| 10.10.2025 | 34,41 | 34,54 | 31,87 | 33,13 | -3,97% | 4.696.083,00 |
| 09.10.2025 | 28,95 | 34,54 | 28,91 | 34,50 | 21,65% | 9.041.133,00 |
| 08.10.2025 | 27,81 | 28,88 | 27,50 | 28,36 | 2,01% | 1.556.587,00 |
| 07.10.2025 | 28,75 | 29,01 | 27,76 | 27,80 | -3,44% | 1.403.361,00 |
| 06.10.2025 | 28,70 | 28,97 | 27,38 | 28,79 | 0,35% | 2.341.856,00 |
| 03.10.2025 | 27,67 | 28,80 | 27,28 | 28,69 | 2,65% | 2.817.310,00 |
| 02.10.2025 | 26,66 | 28,12 | 26,06 | 27,95 | 4,96% | 4.424.641,00 |
| 01.10.2025 | 27,62 | 28,23 | 26,57 | 26,63 | -3,37% | 2.906.720,00 |
| 30.09.2025 | 29,28 | 29,46 | 27,37 | 27,56 | -6,48% | 3.090.577,00 |
| 29.09.2025 | 29,60 | 30,44 | 29,25 | 29,47 | -0,37% | 1.901.613,00 |
| 26.09.2025 | 30,60 | 31,73 | 29,43 | 29,58 | -3,11% | 2.820.834,00 |
| 25.09.2025 | 32,51 | 32,61 | 30,42 | 30,53 | -7,32% | 3.040.883,00 |
| 24.09.2025 | 35,00 | 36,35 | 32,59 | 32,94 | 4,54% | 6.900.164,00 |
| 23.09.2025 | 33,25 | 33,33 | 31,47 | 31,51 | -1,62% | 4.963.910,00 |
| 22.09.2025 | 31,12 | 32,32 | 29,56 | 32,03 | 21,10% | 7.245.963,00 |
| 19.09.2025 | 27,29 | 27,51 | 25,89 | 26,45 | -3,11% | 4.399.934,00 |
| 18.09.2025 | 29,55 | 29,55 | 26,70 | 27,30 | -7,65% | 5.368.606,00 |
| 17.09.2025 | 30,53 | 31,13 | 29,41 | 29,56 | -2,28% | 1.855.295,00 |
| 16.09.2025 | 29,85 | 30,62 | 29,64 | 30,25 | 3,67% | 1.607.963,00 |
| 15.09.2025 | 30,45 | 30,55 | 29,00 | 29,18 | -2,57% | 1.807.533,00 |
| 12.09.2025 | 31,27 | 31,45 | 29,16 | 29,95 | -4,22% | 2.473.059,00 |
| 11.09.2025 | 31,82 | 32,80 | 30,92 | 31,27 | -2,49% | 2.486.215,00 |
| 10.09.2025 | 30,57 | 32,63 | 30,40 | 32,07 | 6,47% | 3.221.287,00 |
| 09.09.2025 | 31,17 | 32,45 | 30,00 | 30,12 | -1,73% | 4.298.038,00 |
| 08.09.2025 | 32,50 | 33,81 | 29,23 | 30,65 | -23,57% | 12.820.220,00 |
| 05.09.2025 | 40,07 | 40,76 | 38,55 | 40,10 | 0,28% | 2.147.600,00 |
| 04.09.2025 | 38,50 | 40,45 | 38,40 | 39,99 | 4,03% | 2.313.695,00 |
| 03.09.2025 | 39,77 | 40,16 | 38,16 | 38,44 | -2,63% | 2.429.325,00 |
| 02.09.2025 | 37,93 | 39,63 | 36,56 | 39,48 | 0,51% | 3.897.936,00 |
| 29.08.2025 | 39,63 | 39,80 | 38,87 | 39,28 | -1,28% | 1.324.142,00 |
| 28.08.2025 | 39,83 | 41,06 | 39,75 | 39,79 | -0,08% | 2.549.438,00 |
| 27.08.2025 | 40,73 | 41,48 | 39,00 | 39,82 | -4,16% | 4.895.001,00 |
| 26.08.2025 | 41,99 | 42,19 | 40,80 | 41,55 | -1,07% | 5.725.933,00 |
| 25.08.2025 | 45,00 | 45,00 | 41,92 | 42,00 | -7,22% | 3.517.639,00 |
| 22.08.2025 | 46,15 | 47,21 | 45,19 | 45,27 | -1,82% | 1.819.738,00 |
| 21.08.2025 | 46,05 | 47,36 | 45,80 | 46,11 | -0,35% | 1.256.064,00 |
| 20.08.2025 | 46,98 | 47,78 | 46,22 | 46,27 | -0,96% | 1.432.468,00 |
| 19.08.2025 | 49,00 | 49,47 | 46,61 | 46,72 | -5,10% | 901.171,00 |
| 18.08.2025 | 48,05 | 49,71 | 48,00 | 49,23 | 2,01% | 765.239,00 |
| 15.08.2025 | 49,92 | 49,99 | 47,55 | 48,26 | -2,39% | 1.607.541,00 |
| 14.08.2025 | 52,00 | 52,00 | 48,83 | 49,44 | -5,18% | 1.193.835,00 |
| 13.08.2025 | 52,52 | 53,51 | 51,70 | 52,14 | -0,11% | 632.849,00 |
| 12.08.2025 | 51,84 | 53,38 | 51,01 | 52,20 | 1,71% | 941.571,00 |
| 11.08.2025 | 51,00 | 52,06 | 50,69 | 51,32 | 0,59% | 686.253,00 |
| 08.08.2025 | 51,91 | 52,03 | 50,21 | 51,02 | -1,12% | 728.511,00 |
| 07.08.2025 | 53,52 | 53,89 | 51,32 | 51,60 | -2,88% | 1.219.587,00 |
| 06.08.2025 | 51,13 | 53,34 | 51,13 | 53,13 | 4,28% | 1.158.253,00 |
| 05.08.2025 | 49,15 | 51,03 | 49,15 | 50,95 | 3,35% | 931.635,00 |
| 04.08.2025 | 48,91 | 49,72 | 48,91 | 49,30 | 0,80% | 815.607,00 |
| 01.08.2025 | 50,44 | 50,44 | 48,67 | 48,91 | -3,09% | 1.159.507,00 |
| 31.07.2025 | 52,04 | 52,25 | 50,19 | 50,47 | -3,02% | 827.131,00 |
| 30.07.2025 | 52,90 | 53,49 | 51,67 | 52,04 | -1,35% | 801.132,00 |
| 29.07.2025 | 51,02 | 52,91 | 50,54 | 52,75 | 3,43% | 1.247.251,00 |
| 28.07.2025 | 52,03 | 52,62 | 50,98 | 51,00 | -1,49% | 843.933,00 |
| 25.07.2025 | 51,79 | 53,11 | 51,25 | 51,77 | 1,39% | 1.403.437,00 |
| 24.07.2025 | 49,10 | 51,22 | 48,61 | 51,06 | 3,68% | 1.747.957,00 |
| 23.07.2025 | 48,56 | 49,56 | 48,22 | 49,25 | 3,01% | 1.594.686,00 |
| 22.07.2025 | 47,08 | 48,56 | 46,70 | 47,81 | 1,55% | 1.375.311,00 |
| 21.07.2025 | 47,30 | 48,26 | 46,50 | 47,08 | -0,30% | 1.033.105,00 |
| 18.07.2025 | 48,27 | 48,95 | 47,13 | 47,22 | -1,03% | 870.961,00 |
| 17.07.2025 | 46,50 | 48,23 | 46,24 | 47,71 | 2,87% | 1.514.894,00 |
| 16.07.2025 | 47,72 | 47,80 | 46,02 | 46,38 | -2,28% | 1.449.492,00 |
| 15.07.2025 | 46,81 | 47,81 | 45,88 | 47,46 | 1,43% | 1.103.898,00 |
| 14.07.2025 | 46,46 | 47,58 | 46,09 | 46,79 | -0,66% | 852.941,00 |
| 11.07.2025 | 48,31 | 48,58 | 46,83 | 47,10 | -3,31% | 1.267.592,00 |
| 10.07.2025 | 49,20 | 49,57 | 48,19 | 48,71 | -2,54% | 1.253.988,00 |
| 09.07.2025 | 51,20 | 51,71 | 49,89 | 49,98 | -1,40% | 1.526.987,00 |
| 08.07.2025 | 48,59 | 50,72 | 47,80 | 50,69 | 4,84% | 1.699.745,00 |
| 07.07.2025 | 50,67 | 50,73 | 47,60 | 48,35 | -5,21% | 1.574.106,00 |
| 03.07.2025 | 50,49 | 51,10 | 50,33 | 51,01 | 1,25% | 461.282,00 |
| 02.07.2025 | 49,80 | 50,92 | 49,66 | 50,38 | 0,78% | 1.632.538,00 |
| 01.07.2025 | 50,07 | 51,62 | 49,59 | 49,99 | -0,79% | 1.600.354,00 |
| 30.06.2025 | 51,95 | 52,65 | 49,26 | 50,39 | -2,48% | 2.046.888,00 |
| 27.06.2025 | 51,88 | 52,54 | 51,21 | 51,67 | -0,54% | 896.062,00 |
| 26.06.2025 | 51,70 | 52,91 | 51,55 | 51,95 | 0,54% | 1.170.102,00 |
| 25.06.2025 | 52,68 | 53,22 | 51,50 | 51,67 | -1,92% | 1.152.736,00 |
| 24.06.2025 | 51,00 | 53,45 | 51,00 | 52,68 | 4,59% | 1.284.079,00 |
| 23.06.2025 | 51,48 | 52,32 | 50,06 | 50,37 | -3,13% | 1.593.012,00 |
| 20.06.2025 | 54,08 | 54,08 | 51,93 | 52,00 | -3,97% | 1.124.690,00 |
| 18.06.2025 | 54,29 | 55,32 | 53,69 | 54,15 | -0,36% | 979.684,00 |