Grupo Financiero Galicia S.A. Reg. Shs B (Sp. ADRs) 10/AP 1
[WKN: 940699 | ISIN: US3999091008]
Aktienkurse
33,380$
4,21%
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 |
|---|---|---|---|---|---|---|
| 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 | -3,02% | 4.399.934,00 |
| 18.09.2025 | 29,55 | 29,55 | 26,70 | 27,27 | -7,70% | 5.363.752,00 |
| 17.09.2025 | 30,53 | 31,13 | 29,41 | 29,55 | -2,31% | 1.854.440,00 |
| 16.09.2025 | 29,85 | 30,62 | 29,64 | 30,25 | 3,67% | 1.607.583,00 |
| 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% | 2.310.588,00 |
| 03.09.2025 | 39,77 | 40,16 | 38,16 | 38,44 | -2,63% | 2.428.784,00 |
| 02.09.2025 | 37,93 | 39,63 | 36,56 | 39,48 | 0,51% | 3.895.470,00 |
| 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% | 2.549.363,00 |
| 27.08.2025 | 40,73 | 41,48 | 39,00 | 39,82 | -4,16% | 4.894.125,00 |
| 26.08.2025 | 41,99 | 42,19 | 40,80 | 41,55 | -1,07% | 5.697.594,00 |
| 25.08.2025 | 45,00 | 45,00 | 41,92 | 42,00 | -7,22% | 3.516.297,00 |
| 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% | 1.256.002,00 |
| 20.08.2025 | 46,98 | 47,78 | 46,22 | 46,27 | -0,96% | 1.430.883,00 |
| 19.08.2025 | 49,00 | 49,47 | 46,61 | 46,72 | -5,10% | 900.944,00 |
| 18.08.2025 | 48,05 | 49,71 | 48,00 | 49,23 | 2,01% | 765.229,00 |
| 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% | 1.193.685,00 |
| 13.08.2025 | 52,52 | 53,51 | 51,70 | 52,14 | -0,11% | 632.848,00 |
| 12.08.2025 | 51,84 | 53,38 | 51,01 | 52,20 | 1,71% | 939.841,00 |
| 11.08.2025 | 51,00 | 52,06 | 50,69 | 51,32 | 0,59% | 686.250,00 |
| 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% | 1.219.272,00 |
| 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% | 908.020,00 |
| 04.08.2025 | 48,91 | 49,72 | 48,91 | 49,30 | 0,80% | 815.520,00 |
| 01.08.2025 | 50,44 | 50,44 | 48,67 | 48,91 | -3,16% | 1.159.507,00 |
| 31.07.2025 | 52,04 | 52,25 | 50,19 | 50,51 | -2,95% | 827.081,00 |
| 30.07.2025 | 52,90 | 53,49 | 51,67 | 52,04 | -1,35% | 800.913,00 |
| 29.07.2025 | 51,02 | 52,91 | 50,54 | 52,75 | 3,43% | 1.246.844,00 |
| 28.07.2025 | 52,03 | 52,62 | 50,98 | 51,00 | -1,49% | 843.728,00 |
| 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% | 1.747.619,00 |
| 23.07.2025 | 48,56 | 49,56 | 48,22 | 49,25 | 3,01% | 1.594.558,00 |
| 22.07.2025 | 47,08 | 48,56 | 46,70 | 47,81 | 1,55% | 1.373.179,00 |
| 21.07.2025 | 47,30 | 48,26 | 46,50 | 47,08 | -0,30% | 1.033.102,00 |
| 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% | 1.514.844,00 |
| 16.07.2025 | 47,72 | 47,80 | 46,02 | 46,38 | -2,28% | 1.449.443,00 |
| 15.07.2025 | 46,81 | 47,81 | 45,88 | 47,46 | 1,43% | 1.103.884,00 |
| 14.07.2025 | 46,46 | 47,58 | 46,09 | 46,79 | -0,66% | 852.940,00 |
| 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% | 1.253.891,00 |
| 09.07.2025 | 51,20 | 51,71 | 49,89 | 49,98 | -1,40% | 1.526.962,00 |
| 08.07.2025 | 48,59 | 50,72 | 47,80 | 50,69 | 4,84% | 1.699.046,00 |
| 07.07.2025 | 50,67 | 50,73 | 47,60 | 48,35 | -5,21% | 1.573.901,00 |
| 03.07.2025 | 50,49 | 51,10 | 50,33 | 51,01 | 1,23% | 461.282,00 |
| 02.07.2025 | 49,80 | 50,92 | 49,66 | 50,39 | 0,73% | 1.632.388,00 |
| 01.07.2025 | 50,07 | 51,62 | 49,59 | 50,03 | -0,67% | 1.599.853,00 |
| 30.06.2025 | 51,95 | 52,65 | 49,26 | 50,36 | -2,54% | 2.046.503,00 |
| 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% | 1.152.636,00 |
| 24.06.2025 | 51,00 | 53,45 | 51,00 | 52,68 | 4,59% | 1.281.847,00 |
| 23.06.2025 | 51,48 | 52,32 | 50,06 | 50,37 | -3,13% | 1.592.999,00 |
| 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 |
| 17.06.2025 | 53,78 | 54,97 | 52,82 | 54,35 | -0,28% | 1.329.021,00 |
| 16.06.2025 | 55,08 | 55,59 | 54,25 | 54,50 | -0,31% | 1.057.514,00 |
| 13.06.2025 | 55,55 | 56,00 | 54,08 | 54,67 | -2,62% | 1.772.080,00 |
| 12.06.2025 | 55,40 | 57,27 | 54,75 | 56,14 | -0,11% | 2.270.051,00 |
| 11.06.2025 | 55,00 | 56,28 | 53,10 | 56,20 | -1,97% | 7.650.038,00 |
| 10.06.2025 | 54,52 | 57,92 | 54,25 | 57,33 | 6,13% | 1.405.050,00 |
| 09.06.2025 | 55,37 | 55,53 | 53,87 | 54,02 | -2,35% | 971.326,00 |
| 06.06.2025 | 55,05 | 55,98 | 53,55 | 55,32 | 1,74% | 816.627,00 |
| 05.06.2025 | 54,53 | 54,66 | 53,38 | 54,38 | 0,94% | 905.294,00 |
| 04.06.2025 | 56,70 | 56,71 | 53,81 | 53,87 | -4,82% | 1.983.092,00 |
| 03.06.2025 | 56,34 | 57,37 | 55,40 | 56,60 | -0,07% | 774.240,00 |
| 02.06.2025 | 57,97 | 58,40 | 56,48 | 56,64 | -2,43% | 1.163.159,00 |
| 30.05.2025 | 57,45 | 58,34 | 56,59 | 58,05 | -0,21% | 1.542.535,00 |
| 29.05.2025 | 61,11 | 61,47 | 57,84 | 58,17 | -3,99% | 1.687.663,00 |
| 28.05.2025 | 60,30 | 61,38 | 56,73 | 60,59 | -1,25% | 2.178.636,00 |
| 27.05.2025 | 63,68 | 63,75 | 60,97 | 61,36 | -2,39% | 1.325.619,00 |
| 23.05.2025 | 60,46 | 62,98 | 60,27 | 62,86 | 0,85% | 823.047,00 |
| 22.05.2025 | 61,80 | 63,41 | 61,34 | 62,33 | 0,71% | 796.142,00 |
| 21.05.2025 | 63,78 | 64,72 | 61,86 | 61,89 | -2,72% | 1.066.174,00 |
| 20.05.2025 | 64,81 | 64,92 | 63,11 | 63,62 | -0,13% | 828.292,00 |
| 19.05.2025 | 62,72 | 65,48 | 62,06 | 63,70 | 2,71% | 1.285.964,00 |
| 16.05.2025 | 61,79 | 62,69 | 60,56 | 62,02 | 0,34% | 682.791,00 |
| 15.05.2025 | 62,53 | 62,77 | 60,24 | 61,81 | -1,44% | 736.908,00 |
| 14.05.2025 | 62,50 | 62,94 | 61,31 | 62,71 | 0,38% | 693.794,00 |
| 13.05.2025 | 61,80 | 63,69 | 61,10 | 62,47 | 1,31% | 1.591.945,00 |
| 12.05.2025 | 61,00 | 62,12 | 59,51 | 61,66 | 4,85% | 1.756.502,00 |
| 09.05.2025 | 58,50 | 60,98 | 58,27 | 58,81 | 0,65% | 1.507.050,00 |
| 08.05.2025 | 59,13 | 59,45 | 57,11 | 58,43 | 0,14% | 1.227.511,00 |
| 07.05.2025 | 58,55 | 59,23 | 57,62 | 58,35 | 0,10% | 904.151,00 |
| 06.05.2025 | 56,55 | 59,33 | 56,36 | 58,29 | 1,64% | 1.444.870,00 |
| 05.05.2025 | 57,79 | 59,69 | 57,31 | 57,35 | -1,39% | 769.487,00 |
| 02.05.2025 | 59,85 | 60,28 | 57,46 | 58,16 | -0,90% | 682.520,00 |
| 01.05.2025 | 60,95 | 61,18 | 58,57 | 58,69 | -2,83% | 779.519,00 |
| 30.04.2025 | 60,15 | 61,44 | 59,15 | 60,40 | -1,76% | 1.042.621,00 |