XNYS
Datos históricos de Arthur J. Gallagher & Co.
Arthur J. Gallagher & Co. · AJG
$232.47
▼ -0.23 (-0.10%)
Última operación · 10/10/2026, 17:42:53 UTC
- Variación en el periodo
- −22.88%
- Máximo
- US$305.74
- 10 de octubre de 2025
- Mínimo
- US$190.75
- 13 de mayo de 2026
- Volumen medio diario
- 1.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 233.74 | 235.94 | 231.50 | 232.70 | −0.58% | 960,851.158 |
| 8 oct 2026 | 227.95 | 234.79 | 225.85 | 234.05 | +3.06% | 1.89 M |
| 7 oct 2026 | 228.93 | 231.67 | 226.39 | 227.10 | −1.20% | 1.08 M |
| 6 oct 2026 | 225.81 | 230.73 | 225.08 | 229.85 | +1.15% | 1.15 M |
| 5 oct 2026 | 225.00 | 227.54 | 219.65 | 227.24 | +0.50% | 1.15 M |
| 2 oct 2026 | 230.79 | 232.76 | 225.27 | 226.11 | −2.46% | 1.4 M |
| 1 oct 2026 | 229.43 | 234.13 | 229.29 | 231.82 | +1.63% | 2.86 M |
| 30 sep 2026 | 227.44 | 229.49 | 225.55 | 228.11 | +0.16% | 1.59 M |
| 29 sep 2026 | 227.32 | 229.35 | 225.11 | 227.75 | −0.75% | 1.48 M |
| 28 sep 2026 | 230.00 | 232.81 | 226.95 | 229.46 | −0.71% | 1.55 M |
| 25 sep 2026 | 226.73 | 232.23 | 225.87 | 231.10 | +1.75% | 1.5 M |
| 24 sep 2026 | 230.72 | 233.19 | 226.26 | 227.13 | −1.09% | 1.77 M |
| 23 sep 2026 | 228.70 | 231.31 | 227.91 | 229.64 | −0.35% | 1.85 M |
| 22 sep 2026 | 236.29 | 236.60 | 226.79 | 230.45 | −2.60% | 1.62 M |
| 21 sep 2026 | 239.72 | 240.71 | 236.58 | 236.61 | −1.20% | 1.28 M |
| 18 sep 2026 | 240.00 | 241.93 | 238.75 | 239.48 | −0.80% | 1.71 M |
| 17 sep 2026 | 243.18 | 244.73 | 240.08 | 241.41 | −0.97% | 943,542.112 |
| 16 sep 2026 | 246.21 | 246.41 | 241.38 | 243.78 | −1.72% | 1.18 M |
| 15 sep 2026 | 251.18 | 254.59 | 247.87 | 248.04 | −2.08% | 1.64 M |
| 14 sep 2026 | 245.58 | 254.22 | 245.58 | 253.30 | +5.40% | 1.63 M |
| 11 sep 2026 | 245.95 | 246.82 | 240.32 | 240.32 | −1.23% | 1.07 M |
| 10 sep 2026 | 245.22 | 247.55 | 242.70 | 243.31 | −0.40% | 1.06 M |
| 9 sep 2026 | 250.20 | 251.34 | 243.41 | 244.28 | −2.85% | 1.21 M |
| 8 sep 2026 | 257.68 | 258.39 | 251.29 | 251.45 | −4.28% | 1.12 M |
| 4 sep 2026 | 263.33 | 266.71 | 261.97 | 262.69 | −1.49% | 1.01 M |
| 3 sep 2026 | 265.81 | 271.27 | 264.69 | 266.66 | +0.83% | 1.5 M |
| 2 sep 2026 | 263.50 | 266.21 | 261.25 | 264.46 | +0.94% | 1.85 M |
| 1 sep 2026 | 264.43 | 267.23 | 260.04 | 262.00 | −0.06% | 2.02 M |
| 31 ago 2026 | 264.13 | 267.07 | 261.06 | 262.15 | −2.02% | 1.5 M |
| 28 ago 2026 | 260.50 | 268.91 | 260.50 | 267.56 | +2.85% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.