Mercados españoles cerrados en 37 mins

General Motors Co (8GM.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,28-0,27 (-0,68%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202440,5240,5240,2840,2840,28100
22 may 202441,3141,3140,5540,5540,55-
21 may 202441,3541,3541,1041,2641,26-
20 may 202442,0242,0441,5641,6041,60-
17 may 202442,1042,2442,0842,1342,13-
16 may 202441,7142,1741,6342,1742,17-
15 may 202441,5241,7741,5241,7741,77-
14 may 202441,7641,9241,3841,3841,38-
13 may 202441,8742,4441,8341,8341,83-
10 may 202442,1342,1741,8141,8141,81-
09 may 202441,7742,1241,7442,0042,00-
08 may 202442,0342,1041,9641,9641,96-
07 may 202441,7842,3641,7142,2242,22-
06 may 202441,5842,1741,5841,9241,92-
03 may 202441,7641,7641,5241,5341,53-
02 may 202441,8241,9541,6941,7241,72-
30 abr 202442,8842,8841,4941,4941,49-
29 abr 202442,7042,9242,6642,9242,92-
26 abr 202442,4943,0342,3543,0343,03-
25 abr 202441,6942,3541,6942,3542,35-
24 abr 202442,2442,2442,0842,0842,08-
23 abr 202440,3042,4940,2242,4942,49-
22 abr 202439,7340,5639,7340,5640,56-
19 abr 202439,4740,1539,4739,7939,79-
18 abr 202439,7339,8839,5839,5839,58-
17 abr 202440,0940,1539,9039,9039,90-
16 abr 202440,1340,1339,8340,1040,10-
15 abr 202440,4640,4640,2240,2240,22-
12 abr 202440,8641,0640,0740,0740,07-
11 abr 202440,7440,7940,2940,7940,79-
10 abr 202441,1541,2741,1341,1741,17-
09 abr 202440,6341,0540,5941,0541,05-
08 abr 202440,6941,0140,5941,0141,01100
05 abr 202440,4340,7240,1740,7040,70250
04 abr 202441,5942,1541,4241,4241,42-
03 abr 202441,4741,7741,4241,7741,77-
02 abr 202442,0342,0441,7241,7241,72-
28 mar 202441,1041,9941,1041,9941,99-
27 mar 202440,8441,0840,8041,0841,08-
26 mar 202440,0840,8140,0840,8140,81-
25 mar 202439,5440,3839,5440,2440,24-
22 mar 202439,9940,0839,8339,8339,83-
21 mar 202439,2239,7239,2239,7039,70-
20 mar 202438,1038,8538,1038,8538,85-
19 mar 202437,3838,2637,3837,9037,90-
18 mar 202437,2737,4037,1737,4037,40-
15 mar 202436,1537,1235,8937,1237,12-
14 mar 202436,7836,8036,1336,1336,13-
13 mar 202435,7836,7835,7236,6236,62-
12 mar 202436,0936,1735,8635,8635,86-
11 mar 202435,9636,3535,9236,3336,33-
08 mar 202435,8136,1035,8136,1036,10-
07 mar 202436,6636,6636,1536,1536,15-
06 mar 202437,3437,4836,8136,8836,88-
05 mar 202437,4737,5037,2137,2137,21-
04 mar 202437,7437,9337,6337,7437,74-
01 mar 202437,8337,9137,7237,7237,72-
29 feb 202437,4037,8837,2737,8337,83-
29 feb 20240.12 Dividendo
28 feb 202436,9737,7536,7837,7537,63-
27 feb 202436,4936,9736,4936,9236,80-
26 feb 202436,4637,2736,3536,6936,58-
23 feb 202436,2536,6736,1536,6736,56-
22 feb 202436,4736,6336,3736,3736,25-
21 feb 202435,9636,5835,8836,4936,38-
20 feb 202435,5835,9235,2935,9235,80-
19 feb 202435,7935,7935,5135,6335,52-
16 feb 202436,1236,1636,0636,1236,00-
15 feb 202435,7236,3935,7236,1536,04-
14 feb 202435,6535,9235,6235,6235,51-
13 feb 202436,3036,3035,4635,5435,43-
12 feb 202435,6336,6035,6336,5436,42-
09 feb 202435,7535,9135,7435,8335,7264
08 feb 202435,8236,0335,7235,7435,63-
07 feb 202435,4336,0335,4336,0335,91-
06 feb 202434,9735,7234,9735,7235,61-
05 feb 202435,8635,9535,2235,2235,11-
02 feb 202435,6735,9935,6535,9935,87-
01 feb 202435,4636,2335,4635,6135,50-
31 ene 202435,1736,1535,0836,1536,03-
30 ene 202432,6035,2632,5535,2635,15-
29 ene 202432,3132,6232,3132,6232,51-
26 ene 202432,2232,4332,2232,4332,33-
25 ene 202431,6032,3731,5032,3732,26-
24 ene 202432,4032,4031,9931,9931,88-
23 ene 202432,2832,6432,2832,3832,28-
22 ene 202432,5432,9032,4832,4832,38-
19 ene 202431,7032,4631,7032,4632,36-
18 ene 202431,9832,1731,6431,6431,54-
17 ene 202432,3532,3531,9931,9931,89-
16 ene 202431,6732,6531,6732,6532,55-
15 ene 202432,0432,0431,9831,9931,88-
12 ene 202432,4432,6232,2832,2832,18-
11 ene 202433,0833,1332,6232,6332,53-
10 ene 202433,2833,2832,8732,8732,76-
09 ene 202433,3033,4433,1733,3533,24-
08 ene 202432,6733,4932,6733,4933,38-
05 ene 202432,4633,0832,2132,9232,82-
04 ene 202432,2632,9032,2432,5232,42-
03 ene 202432,7632,7832,0132,5332,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...