Grupo Financiero Galicia ADR

GGAL
🏛️ アメリカ →
29.47
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 17.49 17.66 17.10 17.27 0.6M
2023-12-28 17.36 17.76 17.18 17.36 1.1M
2023-12-27 17.77 18.41 17.42 17.73 1.1M
2023-12-26 18.21 18.62 17.70 17.82 0.8M
2023-12-22 17.69 18.73 17.40 18.20 1.1M
2023-12-21 18.22 19.13 17.38 17.77 2.3M
2023-12-20 16.94 17.99 16.58 17.51 1.5M
2023-12-19 17.07 17.31 16.44 16.73 0.8M
2023-12-18 16.72 17.14 16.56 17.01 0.7M
2023-12-15 17.25 17.47 16.39 16.45 1.4M
2023-12-14 18.09 18.42 17.14 17.33 1.3M
2023-12-13 16.70 17.87 16.00 17.86 2.6M
2023-12-12 17.48 17.86 16.82 17.28 1.2M
2023-12-11 16.99 17.53 16.54 17.47 1.1M
2023-12-08 16.98 17.62 16.80 17.50 0.8M
2023-12-07 17.39 17.75 16.64 17.00 1.1M
2023-12-06 17.43 17.58 16.70 16.93 1.1M
2023-12-05 16.64 17.69 16.51 17.32 1.7M
2023-12-04 16.81 16.92 16.11 16.88 1.1M
2023-12-01 17.10 17.12 16.56 16.93 1.0M
2023-11-30 17.30 17.54 16.82 17.18 0.9M
2023-11-29 16.90 17.88 16.34 17.32 1.3M
2023-11-28 17.03 17.15 16.18 16.88 1.8M
2023-11-27 16.08 17.96 15.79 16.82 5.0M
2023-11-24 13.81 15.70 13.77 15.32 2.1M
2023-11-22 14.50 14.70 13.06 13.50 2.3M
2023-11-21 13.88 14.68 13.62 14.56 2.3M
2023-11-20 14.79 15.81 14.50 14.65 4.7M
2023-11-17 11.80 12.67 11.75 12.50 1.1M
2023-11-16 11.95 12.25 11.68 11.87 0.9M
2023-11-15 11.85 12.27 11.77 11.99 0.5M
2023-11-14 11.97 12.10 11.71 11.96 0.5M
2023-11-13 11.57 11.99 11.48 11.66 0.3M
2023-11-10 11.92 12.41 11.70 11.78 0.4M
2023-11-09 11.69 12.20 11.65 11.77 0.2M
2023-11-08 12.10 12.15 11.65 11.72 0.3M
2023-11-07 12.10 12.48 11.92 12.07 0.4M
2023-11-06 12.60 12.60 11.98 12.04 0.3M
2023-11-03 12.59 12.69 12.38 12.44 0.5M
2023-11-02 12.21 12.45 12.02 12.31 0.6M
2023-11-01 11.27 12.22 11.14 11.95 0.8M
2023-10-31 10.87 11.27 10.76 11.21 1.1M
2023-10-30 11.88 11.94 10.94 11.13 0.8M
2023-10-27 12.09 12.17 11.65 11.75 0.5M
2023-10-26 11.80 12.06 11.28 11.93 0.5M
2023-10-25 11.11 12.05 11.00 11.84 1.2M
2023-10-24 11.66 11.70 10.96 11.07 1.6M
2023-10-23 10.58 11.76 10.57 11.48 3.0M
2023-10-20 11.64 11.89 10.92 11.33 2.1M
2023-10-19 12.14 12.21 11.48 11.67 1.4M
2023-10-18 12.45 12.60 12.04 12.29 1.0M
2023-10-17 12.46 12.75 12.16 12.49 0.7M
2023-10-16 12.00 12.71 11.97 12.60 0.7M
2023-10-13 12.15 12.30 11.89 11.93 0.5M
2023-10-12 12.36 12.36 11.87 12.10 0.8M
2023-10-11 12.11 12.48 12.11 12.40 0.8M
2023-10-10 12.38 12.64 11.85 12.03 1.1M
2023-10-09 12.70 12.97 12.33 12.38 0.5M
2023-10-06 12.53 13.01 12.32 12.77 0.9M
2023-10-05 12.19 12.77 12.11 12.68 0.6M
2023-10-04 12.13 12.30 11.73 12.27 0.8M
2023-10-03 12.58 12.76 12.07 12.12 1.5M
2023-10-02 12.98 13.03 12.55 12.65 1.0M
2023-09-29 14.06 14.18 13.03 13.05 0.8M
2023-09-28 13.80 14.06 13.70 13.87 0.5M
2023-09-27 13.67 14.14 13.60 13.76 0.9M
2023-09-26 14.17 14.41 13.80 13.84 0.7M
2023-09-25 14.53 14.73 14.22 14.29 0.7M
2023-09-22 14.98 15.18 14.62 14.64 0.4M
2023-09-21 15.09 15.24 14.65 14.95 0.7M
2023-09-20 15.90 16.21 15.28 15.31 0.5M
2023-09-19 16.24 16.35 15.75 15.79 0.5M
2023-09-18 15.88 16.35 15.70 16.31 0.4M
2023-09-15 16.26 16.34 15.73 15.87 0.4M
2023-09-14 16.22 16.48 15.85 16.23 0.4M
2023-09-13 16.11 16.35 15.64 16.05 0.4M
2023-09-12 15.71 16.29 15.44 15.97 0.6M
2023-09-11 16.18 16.53 15.64 15.74 0.5M
2023-09-08 16.44 17.00 15.68 15.86 1.0M
2023-09-07 16.53 16.71 16.06 16.33 0.4M
2023-09-06 16.99 17.42 16.40 16.57 0.5M
2023-09-05 17.42 17.62 16.74 16.81 1.1M
2023-09-01 18.00 18.46 17.53 17.58 0.6M
2023-08-31 18.20 18.35 17.47 18.08 1.0M
2023-08-30 18.49 18.62 17.81 18.14 1.0M
2023-08-29 17.90 18.64 17.65 18.25 1.0M
2023-08-28 16.94 17.82 16.59 17.81 1.1M
2023-08-25 15.88 16.58 15.70 16.54 0.7M
2023-08-24 16.62 16.80 15.80 15.86 0.8M
2023-08-23 15.57 16.70 15.44 16.53 0.8M
2023-08-22 15.23 15.80 14.95 15.54 0.6M
2023-08-21 15.08 15.24 14.75 15.03 0.4M
2023-08-18 15.30 15.43 14.89 15.17 1.1M
2023-08-17 16.03 16.30 15.16 15.32 0.9M
2023-08-16 15.62 16.58 15.40 15.95 2.1M
2023-08-15 15.32 16.28 15.32 15.65 0.8M
2023-08-14 16.27 16.56 13.92 15.80 3.2M
2023-08-11 17.27 17.57 16.77 16.77 1.3M
2023-08-10 16.72 17.52 16.60 17.21 0.9M
2023-08-09 16.81 17.10 16.55 16.61 0.5M
2023-08-08 15.91 16.99 15.85 16.73 0.8M
2023-08-07 16.35 16.49 15.80 16.10 0.6M
2023-08-04 15.84 16.69 15.84 16.35 0.9M
2023-08-03 15.81 16.03 15.50 15.68 0.6M
2023-08-02 16.32 16.38 15.60 15.81 0.8M
2023-08-01 16.70 16.97 16.29 16.39 0.5M
2023-07-31 16.94 17.00 16.46 16.95 0.6M
2023-07-28 16.81 17.20 16.54 16.72 0.8M
2023-07-27 17.76 17.80 16.48 16.52 1.1M
2023-07-26 17.68 17.92 17.52 17.76 0.3M
2023-07-25 17.26 17.77 16.94 17.68 0.6M
2023-07-24 18.06 18.52 17.37 17.38 0.9M
2023-07-21 17.53 18.16 17.28 17.85 0.9M
2023-07-20 17.00 17.49 16.83 17.40 0.6M
2023-07-19 17.38 17.64 16.86 17.10 0.6M
2023-07-18 17.07 17.74 17.07 17.43 0.9M
2023-07-17 16.52 17.58 16.47 17.17 1.0M
2023-07-14 17.34 17.34 16.12 16.28 1.1M
2023-07-13 16.88 17.53 16.76 17.37 0.8M
2023-07-12 16.49 16.99 16.37 16.70 0.6M
2023-07-11 16.14 16.35 15.75 16.33 0.6M
2023-07-10 16.31 16.52 16.11 16.13 0.4M
2023-07-07 16.56 16.76 16.31 16.59 0.5M
2023-07-06 17.17 17.32 15.81 16.11 1.3M
2023-07-05 17.16 17.62 16.90 17.44 0.7M
2023-07-03 17.05 17.74 17.05 17.31 0.5M
2023-06-30 17.52 17.52 16.93 17.20 0.8M
2023-06-29 16.79 17.27 16.51 17.24 0.6M
2023-06-28 16.96 17.62 16.65 16.87 1.0M
2023-06-27 17.74 17.74 16.42 16.77 1.2M
2023-06-26 17.57 18.16 17.02 17.57 1.2M
2023-06-23 16.31 17.15 16.11 16.78 0.9M
2023-06-22 17.79 17.80 16.50 16.50 1.6M
2023-06-21 17.15 17.99 16.90 17.80 1.4M
2023-06-20 17.01 17.34 16.43 17.15 1.3M
2023-06-16 16.20 17.04 15.62 16.87 1.7M
2023-06-15 15.60 16.18 15.53 15.96 1.2M
2023-06-14 15.26 15.64 15.06 15.53 0.7M
2023-06-13 14.80 15.27 14.45 15.18 0.5M
2023-06-12 14.74 15.03 14.40 14.60 0.6M
2023-06-09 14.81 15.17 14.57 14.81 0.7M
2023-06-08 14.39 14.87 14.15 14.68 1.0M
2023-06-07 13.90 14.60 13.62 14.50 1.6M
2023-06-06 12.35 13.96 12.35 13.93 2.2M
2023-06-05 11.77 12.37 11.64 12.33 0.5M
2023-06-02 12.25 12.35 11.78 11.82 0.3M
2023-06-01 11.83 12.28 11.73 12.09 0.3M
2023-05-31 11.62 12.01 11.45 11.87 0.6M
2023-05-30 11.60 12.14 11.35 12.11 0.3M
2023-05-26 11.63 11.88 11.45 11.68 0.3M
2023-05-25 11.70 11.85 11.44 11.66 0.2M
2023-05-24 11.45 11.90 11.21 11.76 0.7M
2023-05-23 11.27 11.88 11.27 11.46 0.4M
2023-05-22 11.60 11.82 11.29 11.37 0.4M
2023-05-19 11.59 11.72 11.38 11.60 0.2M
2023-05-18 11.85 11.85 11.44 11.53 0.3M
2023-05-17 11.52 11.86 11.25 11.84 0.5M
2023-05-16 12.12 12.45 11.26 11.35 0.8M
2023-05-15 12.33 12.50 12.02 12.25 0.7M
2023-05-12 12.78 12.89 12.28 12.39 0.6M
2023-05-11 12.13 12.79 12.09 12.75 0.9M
2023-05-10 12.25 12.39 12.05 12.35 0.3M
2023-05-09 11.87 12.28 11.86 12.14 0.2M
2023-05-08 11.73 12.13 11.73 11.93 0.3M
2023-05-05 11.09 11.93 10.95 11.66 0.6M
2023-05-04 11.23 11.29 10.68 10.93 0.6M
2023-05-03 11.24 11.52 11.21 11.30 0.3M
2023-05-02 11.21 11.40 10.91 11.39 0.6M
2023-05-01 11.61 11.65 10.85 11.20 0.3M
2023-04-28 11.42 11.55 11.01 11.52 0.4M
2023-04-27 11.50 11.61 11.28 11.48 0.3M
2023-04-26 11.71 11.89 11.42 11.49 0.4M
2023-04-25 11.55 11.74 11.23 11.63 0.4M
2023-04-24 11.69 11.99 11.48 11.70 0.4M
2023-04-21 11.69 12.11 11.57 11.66 0.4M
2023-04-20 11.63 12.01 11.60 11.87 0.8M
2023-04-19 12.20 12.20 11.54 11.64 1.1M
2023-04-18 13.00 13.18 12.25 12.38 0.9M
2023-04-17 12.73 12.97 12.53 12.93 0.7M
2023-04-14 12.51 12.79 12.38 12.73 1.0M
2023-04-13 12.35 12.65 12.27 12.44 0.7M
2023-04-12 11.85 12.42 11.72 12.36 1.1M
2023-04-11 11.21 11.67 11.21 11.65 0.9M
2023-04-10 10.89 11.28 10.83 11.13 0.8M
2023-04-06 11.12 11.22 10.92 10.94 0.2M
2023-04-05 11.01 11.09 10.83 11.09 0.3M
2023-04-04 11.49 11.58 10.94 11.09 0.3M
2023-04-03 11.04 11.40 10.84 11.36 0.5M
2023-03-31 11.44 11.56 10.70 10.98 0.6M
2023-03-30 11.83 11.85 11.24 11.40 0.6M
2023-03-29 11.47 11.81 11.33 11.63 0.6M
2023-03-28 11.10 11.48 11.06 11.40 0.5M
2023-03-27 10.91 11.28 10.78 11.19 0.4M
2023-03-24 10.44 10.75 10.34 10.65 0.2M
2023-03-23 10.83 11.02 10.40 10.58 0.4M
2023-03-22 11.01 11.05 10.73 10.74 0.4M
2023-03-21 10.68 11.12 10.44 11.05 0.6M
2023-03-20 10.45 10.68 10.28 10.28 0.3M
2023-03-17 10.71 10.72 10.30 10.44 0.4M
2023-03-16 10.19 10.96 10.02 10.88 0.7M
2023-03-15 10.79 10.79 10.14 10.31 1.0M
2023-03-14 11.37 11.84 10.91 10.99 0.6M
2023-03-13 11.35 11.89 11.01 11.27 0.8M
2023-03-10 12.39 12.39 11.60 11.71 1.1M
2023-03-09 13.18 13.21 12.53 12.56 0.5M
2023-03-08 12.41 13.26 12.41 13.18 0.7M
2023-03-07 13.05 13.15 12.59 12.67 0.6M
2023-03-06 12.66 13.19 12.30 13.04 0.6M
2023-03-03 12.42 12.94 12.42 12.84 0.5M
2023-03-02 13.26 13.33 12.43 12.48 0.6M
2023-03-01 13.35 13.43 13.11 13.42 0.2M
2023-02-28 13.75 13.96 13.28 13.32 0.5M
2023-02-27 13.49 13.80 13.49 13.71 0.4M
2023-02-24 13.33 13.49 13.04 13.45 0.3M
2023-02-23 13.37 13.78 13.32 13.54 0.5M
2023-02-22 13.36 13.40 12.92 13.24 1.1M
2023-02-21 13.30 13.61 13.10 13.16 0.8M
2023-02-17 13.71 13.91 13.23 13.30 1.0M
2023-02-16 13.89 14.21 13.61 13.95 0.9M
2023-02-15 13.98 14.08 13.45 13.83 1.0M
2023-02-14 13.59 14.19 13.37 13.92 1.4M
2023-02-13 12.80 13.59 12.70 13.55 1.1M
2023-02-10 12.58 12.83 12.46 12.76 0.4M
2023-02-09 12.93 13.14 12.52 12.70 0.7M
2023-02-08 12.81 13.01 12.34 12.97 0.4M
2023-02-07 12.75 13.04 12.58 12.78 0.7M
2023-02-06 12.49 12.74 12.18 12.72 0.7M
2023-02-03 13.05 13.17 12.30 12.33 1.0M
2023-02-02 13.33 13.58 13.07 13.13 0.6M
2023-02-01 13.48 13.52 12.90 13.17 0.8M
2023-01-31 12.63 13.54 12.63 13.40 0.7M
2023-01-30 13.00 13.42 12.62 12.63 1.2M
2023-01-27 13.69 13.88 13.23 13.24 0.4M
2023-01-26 14.20 14.24 13.80 13.90 0.6M
2023-01-25 13.13 14.13 13.06 14.05 0.9M
2023-01-24 13.63 13.80 13.32 13.53 0.8M
2023-01-23 13.85 14.04 13.39 13.58 1.2M
2023-01-20 12.95 13.93 12.57 13.75 1.5M
2023-01-19 12.20 12.97 11.81 12.89 1.7M
2023-01-18 14.14 14.25 12.32 12.40 2.7M
2023-01-17 12.97 13.86 12.81 13.76 1.5M
2023-01-13 12.74 13.36 12.51 13.04 1.1M
2023-01-12 12.35 12.92 11.90 12.85 1.2M
2023-01-11 11.64 12.45 11.63 12.39 1.4M
2023-01-10 11.54 11.60 11.10 11.58 0.8M
2023-01-09 11.18 11.46 10.96 11.40 0.9M
2023-01-06 10.60 11.35 10.60 11.10 1.6M
2023-01-05 9.80 10.65 9.73 10.56 1.0M
2023-01-04 9.57 9.92 9.47 9.89 0.6M
2023-01-03 9.70 9.97 9.48 9.55 0.6M