Italia markets open in 4 hours 35 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.891,86 -1.187,84 (-3,12%) EUR/USD
1,0618 -0,0028 (-0,27%) Bitcoin EUR
56.801,67 -1.144,41 (-1,97%) CMC Crypto 200
1.259,01 +373,47 (+39,82%)
Ally Financial Inc. (ALLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 37,49 | 39,48 | 37,40 | 38,71 | 38,71 | 8.368.100 |
| 17 apr 2024 | 36,37 | 36,83 | 36,03 | 36,27 | 36,27 | 4.402.900 |
| 16 apr 2024 | 36,32 | 36,40 | 35,62 | 35,96 | 35,96 | 3.100.200 |
| 15 apr 2024 | 37,72 | 37,88 | 36,44 | 36,59 | 36,59 | 3.918.100 |
| 12 apr 2024 | 37,49 | 37,99 | 37,01 | 37,23 | 37,23 | 3.155.800 |
| 11 apr 2024 | 38,01 | 38,51 | 37,08 | 38,00 | 38,00 | 3.322.800 |
| 10 apr 2024 | 37,96 | 38,02 | 37,07 | 37,89 | 37,89 | 4.304.700 |
| 09 apr 2024 | 39,73 | 39,79 | 38,77 | 39,15 | 39,15 | 3.481.200 |
| 08 apr 2024 | 38,47 | 38,88 | 38,32 | 38,57 | 38,57 | 2.673.100 |
| 05 apr 2024 | 38,25 | 38,87 | 38,06 | 38,38 | 38,38 | 2.109.300 |
| 04 apr 2024 | 39,49 | 39,90 | 38,42 | 38,48 | 38,48 | 3.167.400 |
| 03 apr 2024 | 38,20 | 39,21 | 38,09 | 39,04 | 39,04 | 2.212.200 |
| 02 apr 2024 | 39,12 | 39,35 | 38,63 | 39,02 | 39,02 | 3.775.200 |
| 01 apr 2024 | 40,52 | 40,54 | 39,42 | 39,59 | 39,59 | 2.411.700 |
| 28 mar 2024 | 39,81 | 40,71 | 39,81 | 40,59 | 40,59 | 3.562.300 |
| 27 mar 2024 | 39,56 | 39,83 | 39,38 | 39,81 | 39,81 | 2.218.300 |
| 26 mar 2024 | 39,60 | 39,64 | 39,11 | 39,18 | 39,18 | 1.533.200 |
| 25 mar 2024 | 39,25 | 39,79 | 39,22 | 39,43 | 39,43 | 2.200.600 |
| 22 mar 2024 | 40,30 | 40,57 | 39,23 | 39,29 | 39,29 | 2.704.700 |
| 21 mar 2024 | 40,09 | 41,56 | 40,05 | 40,60 | 40,60 | 6.351.800 |
| 20 mar 2024 | 37,84 | 39,99 | 37,79 | 39,95 | 39,95 | 3.445.500 |
| 19 mar 2024 | 37,89 | 38,28 | 37,73 | 37,87 | 37,87 | 4.225.700 |
| 18 mar 2024 | 37,62 | 38,02 | 37,33 | 37,98 | 37,98 | 2.782.400 |
| 15 mar 2024 | 37,26 | 37,93 | 37,03 | 37,62 | 37,62 | 6.807.200 |
| 14 mar 2024 | 38,75 | 38,94 | 37,50 | 37,59 | 37,59 | 4.869.900 |
| 13 mar 2024 | 38,08 | 38,44 | 37,95 | 38,37 | 38,37 | 3.381.200 |
| 12 mar 2024 | 37,51 | 38,31 | 37,38 | 38,12 | 38,12 | 4.978.700 |
| 11 mar 2024 | 36,96 | 37,70 | 36,91 | 37,47 | 37,47 | 3.203.300 |
| 08 mar 2024 | 36,95 | 37,83 | 36,84 | 37,43 | 37,43 | 4.764.100 |
| 07 mar 2024 | 36,10 | 36,73 | 36,10 | 36,54 | 36,54 | 2.730.900 |
| 06 mar 2024 | 36,10 | 36,30 | 35,36 | 36,06 | 36,06 | 4.588.800 |
| 05 mar 2024 | 36,57 | 37,34 | 36,18 | 36,50 | 36,50 | 4.582.100 |
| 04 mar 2024 | 37,55 | 37,89 | 36,70 | 36,87 | 36,87 | 3.349.800 |
| 01 mar 2024 | 37,02 | 37,49 | 36,27 | 37,33 | 37,33 | 3.972.500 |
| 29 feb 2024 | 36,72 | 37,23 | 36,38 | 36,99 | 36,99 | 4.096.700 |
| 28 feb 2024 | 36,29 | 36,73 | 36,16 | 36,23 | 36,23 | 1.681.700 |
| 27 feb 2024 | 36,32 | 36,64 | 36,22 | 36,60 | 36,60 | 2.282.700 |
| 26 feb 2024 | 36,00 | 37,03 | 35,96 | 36,04 | 36,04 | 3.679.200 |
| 23 feb 2024 | 36,13 | 36,42 | 35,82 | 36,21 | 36,21 | 3.047.200 |
| 22 feb 2024 | 36,32 | 36,66 | 35,73 | 36,00 | 36,00 | 3.855.100 |
| 21 feb 2024 | 36,17 | 36,44 | 35,70 | 36,30 | 36,30 | 2.892.100 |
| 20 feb 2024 | 35,55 | 37,19 | 35,51 | 36,69 | 36,69 | 6.384.900 |
| 16 feb 2024 | 36,44 | 36,60 | 35,94 | 35,98 | 35,98 | 2.456.200 |
| 15 feb 2024 | 36,44 | 37,17 | 36,40 | 36,81 | 36,81 | 3.578.700 |
| 14 feb 2024 | 35,84 | 36,15 | 35,51 | 36,04 | 36,04 | 3.121.100 |
| 13 feb 2024 | 35,93 | 35,93 | 34,85 | 35,34 | 35,34 | 4.950.500 |
| 12 feb 2024 | 36,19 | 37,22 | 36,06 | 37,03 | 37,03 | 3.113.600 |
| 09 feb 2024 | 36,18 | 36,44 | 35,74 | 36,09 | 36,09 | 2.936.200 |
| 08 feb 2024 | 36,25 | 36,52 | 35,67 | 36,19 | 36,19 | 3.041.800 |
| 07 feb 2024 | 36,00 | 36,18 | 34,88 | 35,68 | 35,68 | 4.481.900 |
| 06 feb 2024 | 35,58 | 36,03 | 35,41 | 35,87 | 35,87 | 4.761.700 |
| 05 feb 2024 | 35,97 | 35,97 | 35,15 | 35,76 | 35,76 | 3.939.200 |
| 02 feb 2024 | 36,75 | 36,75 | 35,95 | 36,40 | 36,40 | 4.232.000 |
| 01 feb 2024 | 37,28 | 37,44 | 36,44 | 37,09 | 37,09 | 4.648.900 |
| 31 gen 2024 | 36,65 | 37,69 | 36,35 | 36,68 | 36,68 | 4.303.700 |
| 31 gen 2024 | 0.3 Dividendo | |||||
| 30 gen 2024 | 37,68 | 38,03 | 37,54 | 37,58 | 37,28 | 2.095.600 |
| 29 gen 2024 | 37,58 | 37,78 | 37,08 | 37,74 | 37,44 | 2.799.300 |
| 26 gen 2024 | 37,00 | 37,89 | 36,97 | 37,62 | 37,32 | 3.147.600 |
| 25 gen 2024 | 36,75 | 37,02 | 36,34 | 36,90 | 36,61 | 4.442.100 |
| 24 gen 2024 | 36,95 | 37,10 | 36,25 | 36,48 | 36,19 | 3.940.400 |
| 23 gen 2024 | 36,50 | 36,77 | 35,98 | 36,55 | 36,26 | 4.594.100 |
| 22 gen 2024 | 36,00 | 36,72 | 35,90 | 36,32 | 36,03 | 9.067.300 |
| 19 gen 2024 | 33,00 | 35,88 | 32,80 | 35,57 | 35,29 | 12.416.600 |
| 18 gen 2024 | 32,57 | 32,61 | 31,77 | 32,13 | 31,87 | 7.479.400 |
| 17 gen 2024 | 32,45 | 32,73 | 32,31 | 32,55 | 32,29 | 3.791.100 |
| 16 gen 2024 | 32,70 | 33,11 | 32,38 | 33,04 | 32,78 | 3.012.500 |
| 12 gen 2024 | 33,66 | 33,85 | 32,87 | 33,03 | 32,77 | 3.364.100 |
| 11 gen 2024 | 33,77 | 33,77 | 33,21 | 33,58 | 33,31 | 3.018.300 |
| 10 gen 2024 | 34,00 | 34,17 | 33,62 | 33,96 | 33,69 | 3.416.800 |
| 09 gen 2024 | 34,23 | 34,58 | 34,03 | 34,12 | 33,85 | 4.068.400 |
| 08 gen 2024 | 34,90 | 35,34 | 34,63 | 34,72 | 34,44 | 4.122.000 |
| 05 gen 2024 | 33,65 | 35,44 | 33,33 | 35,18 | 34,90 | 5.646.600 |
| 04 gen 2024 | 34,85 | 35,06 | 34,15 | 34,27 | 34,00 | 3.736.800 |
| 03 gen 2024 | 34,65 | 35,19 | 34,21 | 34,65 | 34,37 | 4.718.300 |
| 02 gen 2024 | 34,70 | 35,51 | 34,60 | 35,36 | 35,08 | 4.701.200 |
| 29 dic 2023 | 34,94 | 35,06 | 34,67 | 34,92 | 34,64 | 3.631.900 |
| 28 dic 2023 | 34,80 | 35,14 | 34,67 | 35,12 | 34,84 | 1.724.600 |
| 27 dic 2023 | 34,68 | 34,87 | 34,42 | 34,86 | 34,58 | 2.245.500 |
| 26 dic 2023 | 34,34 | 34,81 | 34,16 | 34,69 | 34,41 | 1.827.200 |
| 22 dic 2023 | 34,39 | 34,63 | 33,99 | 34,32 | 34,05 | 1.809.900 |
| 21 dic 2023 | 34,43 | 34,83 | 34,10 | 34,27 | 34,00 | 3.730.400 |
| 20 dic 2023 | 34,53 | 35,44 | 33,76 | 33,88 | 33,61 | 6.419.000 |
| 19 dic 2023 | 34,05 | 34,84 | 33,81 | 34,75 | 34,47 | 4.630.700 |
| 18 dic 2023 | 34,93 | 34,93 | 34,01 | 34,04 | 33,77 | 4.213.100 |
| 15 dic 2023 | 34,63 | 35,17 | 34,31 | 34,88 | 34,60 | 7.438.900 |
| 14 dic 2023 | 33,60 | 34,91 | 33,54 | 34,78 | 34,50 | 8.557.800 |
| 13 dic 2023 | 30,27 | 32,56 | 30,10 | 32,50 | 32,24 | 6.526.900 |
| 12 dic 2023 | 29,93 | 30,33 | 29,68 | 30,00 | 29,76 | 2.888.200 |
| 11 dic 2023 | 29,83 | 30,31 | 29,70 | 30,02 | 29,78 | 3.495.800 |
| 08 dic 2023 | 29,40 | 30,19 | 29,05 | 30,08 | 29,84 | 5.396.000 |
| 07 dic 2023 | 29,76 | 29,76 | 29,18 | 29,37 | 29,14 | 6.813.800 |
| 06 dic 2023 | 31,10 | 31,71 | 29,45 | 29,55 | 29,31 | 8.178.500 |
| 05 dic 2023 | 30,40 | 30,98 | 30,09 | 30,81 | 30,56 | 3.669.200 |
| 04 dic 2023 | 30,53 | 31,23 | 30,36 | 30,78 | 30,53 | 3.877.600 |
| 01 dic 2023 | 29,21 | 30,91 | 29,15 | 30,86 | 30,61 | 5.271.400 |
| 30 nov 2023 | 29,01 | 29,63 | 28,99 | 29,22 | 28,99 | 6.008.400 |
| 29 nov 2023 | 28,17 | 28,95 | 28,00 | 28,64 | 28,41 | 5.335.000 |
| 28 nov 2023 | 26,78 | 27,92 | 26,50 | 27,90 | 27,68 | 5.516.500 |
| 27 nov 2023 | 26,88 | 27,00 | 26,72 | 26,76 | 26,55 | 2.711.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.