Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.046,28 +265,87 (+0,43%)
General Motors Co (8GM.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 44,26 | 44,26 | 43,24 | 43,33 | 43,33 | - |
| 13 jun 2024 | 45,10 | 45,10 | 44,25 | 44,36 | 44,36 | - |
| 12 jun 2024 | 44,86 | 45,15 | 44,82 | 44,87 | 44,87 | - |
| 11 jun 2024 | 44,04 | 44,83 | 44,04 | 44,83 | 44,83 | - |
| 10 jun 2024 | 42,23 | 44,05 | 42,13 | 44,05 | 44,05 | - |
| 07 jun 2024 | 41,70 | 42,47 | 41,64 | 42,47 | 42,47 | - |
| 07 jun 2024 | 0.12 Dividendo | |||||
| 06 jun 2024 | 41,72 | 41,96 | 41,71 | 41,85 | 41,73 | - |
| 05 jun 2024 | 41,58 | 41,83 | 41,10 | 41,83 | 41,71 | - |
| 04 jun 2024 | 41,79 | 41,83 | 41,22 | 41,51 | 41,39 | - |
| 03 jun 2024 | 41,35 | 42,12 | 41,15 | 41,81 | 41,70 | - |
| 31 may 2024 | 39,81 | 40,98 | 39,12 | 40,98 | 40,86 | - |
| 30 may 2024 | 38,97 | 39,83 | 38,97 | 39,83 | 39,72 | - |
| 29 may 2024 | 39,45 | 39,45 | 39,24 | 39,24 | 39,12 | - |
| 28 may 2024 | 39,76 | 40,47 | 39,40 | 39,40 | 39,29 | - |
| 27 may 2024 | 40,50 | 40,52 | 40,43 | 40,52 | 40,40 | - |
| 24 may 2024 | 40,35 | 40,65 | 40,35 | 40,53 | 40,41 | - |
| 23 may 2024 | 40,52 | 40,52 | 40,28 | 40,37 | 40,25 | - |
| 22 may 2024 | 41,31 | 41,31 | 40,55 | 40,55 | 40,43 | - |
| 21 may 2024 | 41,35 | 41,35 | 41,10 | 41,26 | 41,14 | - |
| 20 may 2024 | 42,02 | 42,04 | 41,56 | 41,60 | 41,48 | - |
| 17 may 2024 | 42,10 | 42,24 | 42,08 | 42,13 | 42,01 | - |
| 16 may 2024 | 41,71 | 42,17 | 41,63 | 42,17 | 42,04 | - |
| 15 may 2024 | 41,52 | 41,77 | 41,52 | 41,77 | 41,65 | - |
| 14 may 2024 | 41,76 | 41,92 | 41,38 | 41,38 | 41,26 | - |
| 13 may 2024 | 41,87 | 42,44 | 41,83 | 41,83 | 41,72 | - |
| 10 may 2024 | 42,13 | 42,17 | 41,81 | 41,81 | 41,69 | - |
| 09 may 2024 | 41,77 | 42,12 | 41,74 | 42,00 | 41,88 | - |
| 08 may 2024 | 42,03 | 42,10 | 41,96 | 41,96 | 41,83 | - |
| 07 may 2024 | 41,78 | 42,36 | 41,71 | 42,22 | 42,09 | - |
| 06 may 2024 | 41,58 | 42,17 | 41,58 | 41,92 | 41,79 | - |
| 03 may 2024 | 41,76 | 41,76 | 41,52 | 41,53 | 41,41 | - |
| 02 may 2024 | 41,82 | 41,95 | 41,69 | 41,72 | 41,60 | - |
| 30 abr 2024 | 42,88 | 42,88 | 41,49 | 41,49 | 41,37 | - |
| 29 abr 2024 | 42,70 | 42,92 | 42,66 | 42,92 | 42,79 | - |
| 26 abr 2024 | 42,49 | 43,03 | 42,35 | 43,03 | 42,91 | - |
| 25 abr 2024 | 41,69 | 42,35 | 41,69 | 42,35 | 42,23 | - |
| 24 abr 2024 | 42,24 | 42,24 | 42,08 | 42,08 | 41,96 | - |
| 23 abr 2024 | 40,30 | 42,49 | 40,22 | 42,49 | 42,37 | - |
| 22 abr 2024 | 39,73 | 40,56 | 39,73 | 40,56 | 40,44 | - |
| 19 abr 2024 | 39,47 | 40,15 | 39,47 | 39,79 | 39,68 | - |
| 18 abr 2024 | 39,73 | 39,88 | 39,58 | 39,58 | 39,46 | - |
| 17 abr 2024 | 40,09 | 40,15 | 39,90 | 39,90 | 39,78 | - |
| 16 abr 2024 | 40,13 | 40,13 | 39,83 | 40,10 | 39,98 | - |
| 15 abr 2024 | 40,46 | 40,46 | 40,22 | 40,22 | 40,10 | - |
| 12 abr 2024 | 40,86 | 41,06 | 40,07 | 40,07 | 39,96 | - |
| 11 abr 2024 | 40,74 | 40,79 | 40,29 | 40,79 | 40,68 | - |
| 10 abr 2024 | 41,15 | 41,27 | 41,13 | 41,17 | 41,05 | - |
| 09 abr 2024 | 40,63 | 41,05 | 40,59 | 41,05 | 40,93 | - |
| 08 abr 2024 | 40,69 | 41,01 | 40,59 | 41,01 | 40,89 | 100 |
| 05 abr 2024 | 40,43 | 40,72 | 40,17 | 40,70 | 40,58 | 250 |
| 04 abr 2024 | 41,59 | 42,15 | 41,42 | 41,42 | 41,31 | - |
| 03 abr 2024 | 41,47 | 41,77 | 41,42 | 41,77 | 41,65 | - |
| 02 abr 2024 | 42,03 | 42,04 | 41,72 | 41,72 | 41,60 | - |
| 28 mar 2024 | 41,10 | 41,99 | 41,10 | 41,99 | 41,86 | - |
| 27 mar 2024 | 40,84 | 41,08 | 40,80 | 41,08 | 40,97 | - |
| 26 mar 2024 | 40,08 | 40,81 | 40,08 | 40,81 | 40,69 | - |
| 25 mar 2024 | 39,54 | 40,38 | 39,54 | 40,24 | 40,13 | - |
| 22 mar 2024 | 39,99 | 40,08 | 39,83 | 39,83 | 39,71 | - |
| 21 mar 2024 | 39,22 | 39,72 | 39,22 | 39,70 | 39,59 | - |
| 20 mar 2024 | 38,10 | 38,85 | 38,10 | 38,85 | 38,74 | - |
| 19 mar 2024 | 37,38 | 38,26 | 37,38 | 37,90 | 37,79 | - |
| 18 mar 2024 | 37,27 | 37,40 | 37,17 | 37,40 | 37,29 | - |
| 15 mar 2024 | 36,15 | 37,12 | 35,89 | 37,12 | 37,01 | - |
| 14 mar 2024 | 36,78 | 36,80 | 36,13 | 36,13 | 36,02 | - |
| 13 mar 2024 | 35,78 | 36,78 | 35,72 | 36,62 | 36,51 | - |
| 12 mar 2024 | 36,09 | 36,17 | 35,86 | 35,86 | 35,76 | - |
| 11 mar 2024 | 35,96 | 36,35 | 35,92 | 36,33 | 36,23 | - |
| 08 mar 2024 | 35,81 | 36,10 | 35,81 | 36,10 | 36,00 | - |
| 07 mar 2024 | 36,66 | 36,66 | 36,15 | 36,15 | 36,05 | - |
| 06 mar 2024 | 37,34 | 37,48 | 36,81 | 36,88 | 36,77 | - |
| 05 mar 2024 | 37,47 | 37,50 | 37,21 | 37,21 | 37,10 | - |
| 04 mar 2024 | 37,74 | 37,93 | 37,63 | 37,74 | 37,63 | - |
| 01 mar 2024 | 37,83 | 37,91 | 37,72 | 37,72 | 37,61 | - |
| 29 feb 2024 | 37,40 | 37,88 | 37,27 | 37,83 | 37,72 | - |
| 29 feb 2024 | 0.12 Dividendo | |||||
| 28 feb 2024 | 36,97 | 37,75 | 36,78 | 37,75 | 37,52 | - |
| 27 feb 2024 | 36,49 | 36,97 | 36,49 | 36,92 | 36,69 | - |
| 26 feb 2024 | 36,46 | 37,27 | 36,35 | 36,69 | 36,47 | - |
| 23 feb 2024 | 36,25 | 36,67 | 36,15 | 36,67 | 36,45 | - |
| 22 feb 2024 | 36,47 | 36,63 | 36,37 | 36,37 | 36,15 | - |
| 21 feb 2024 | 35,96 | 36,58 | 35,88 | 36,49 | 36,27 | - |
| 20 feb 2024 | 35,58 | 35,92 | 35,29 | 35,92 | 35,70 | - |
| 19 feb 2024 | 35,79 | 35,79 | 35,51 | 35,63 | 35,42 | - |
| 16 feb 2024 | 36,12 | 36,16 | 36,06 | 36,12 | 35,90 | - |
| 15 feb 2024 | 35,72 | 36,39 | 35,72 | 36,15 | 35,94 | - |
| 14 feb 2024 | 35,65 | 35,92 | 35,62 | 35,62 | 35,40 | - |
| 13 feb 2024 | 36,30 | 36,30 | 35,46 | 35,54 | 35,33 | - |
| 12 feb 2024 | 35,63 | 36,60 | 35,63 | 36,54 | 36,32 | - |
| 09 feb 2024 | 35,75 | 35,91 | 35,74 | 35,83 | 35,62 | 64 |
| 08 feb 2024 | 35,82 | 36,03 | 35,72 | 35,74 | 35,53 | - |
| 07 feb 2024 | 35,43 | 36,03 | 35,43 | 36,03 | 35,81 | - |
| 06 feb 2024 | 34,97 | 35,72 | 34,97 | 35,72 | 35,50 | - |
| 05 feb 2024 | 35,86 | 35,95 | 35,22 | 35,22 | 35,01 | - |
| 02 feb 2024 | 35,67 | 35,99 | 35,65 | 35,99 | 35,77 | - |
| 01 feb 2024 | 35,46 | 36,23 | 35,46 | 35,61 | 35,40 | - |
| 31 ene 2024 | 35,17 | 36,15 | 35,08 | 36,15 | 35,93 | - |
| 30 ene 2024 | 32,60 | 35,26 | 32,55 | 35,26 | 35,05 | - |
| 29 ene 2024 | 32,31 | 32,62 | 32,31 | 32,62 | 32,42 | - |
| 26 ene 2024 | 32,22 | 32,43 | 32,22 | 32,43 | 32,23 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.