Mercados españoles cerrados en 4 hrs 45 min

General Motors Co (8GM.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,62-0,19 (-0,44%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202441,6241,6241,6241,6241,62230
03 may 202441,8141,8141,8141,8141,81-
02 may 202441,8741,8741,8741,8741,87-
30 abr 202442,9042,9042,9042,9042,90-
29 abr 202442,7542,7542,7542,7542,75-
26 abr 202442,5342,5342,5342,5342,53-
25 abr 202441,7241,7241,7241,7241,72-
24 abr 202442,2842,2842,2842,2842,28-
23 abr 202440,3540,3540,3540,3540,35-
22 abr 202439,7839,7839,7839,7839,78-
19 abr 202439,4739,4739,4739,4739,47-
18 abr 202439,7839,7839,7839,7839,78-
17 abr 202440,1740,1740,1740,1740,17-
16 abr 202440,1740,1740,1740,1740,17-
15 abr 202440,4840,4840,4840,4840,48-
12 abr 202440,8840,8840,8840,8840,88-
11 abr 202440,7840,7840,7840,7840,78-
10 abr 202441,2041,2041,2041,2041,20-
09 abr 202440,4840,4840,4840,4840,48-
08 abr 202440,7440,7440,7440,7440,74-
05 abr 202440,4940,4940,4940,4940,49-
04 abr 202441,6341,6341,6341,6341,63-
03 abr 202441,5041,5041,5041,5041,50-
02 abr 202442,0842,0841,7941,7941,79230
28 mar 202441,1741,7441,1741,7441,74100
27 mar 202440,8841,0540,8641,0541,05100
26 mar 202440,1440,1440,1440,1440,14-
25 mar 202439,5839,5839,5839,5839,58-
22 mar 202440,0340,0340,0340,0340,03-
21 mar 202439,2639,2639,2639,2639,26-
20 mar 202438,1538,1538,1538,1538,15-
19 mar 202437,4237,4237,4237,4237,42-
18 mar 202437,2937,2937,2937,2937,29-
15 mar 202436,1836,1836,1836,1836,18-
14 mar 202436,8336,8336,8336,8336,83-
13 mar 202435,8335,8335,8335,8335,83-
12 mar 202436,1336,1336,1336,1336,13-
11 mar 202436,0136,0136,0136,0136,01-
08 mar 202435,8535,8535,8535,8535,85-
07 mar 202436,7136,7136,7136,7136,71-
06 mar 202437,3737,3737,3737,3737,37-
05 mar 202437,5137,5137,5137,5137,51-
04 mar 202437,6237,6237,6237,6237,62-
01 mar 202437,8737,8737,8737,8737,87-
29 feb 202437,4437,4437,4437,4437,44-
29 feb 20240.12 Dividendo
28 feb 202437,0137,0137,0137,0136,89-
27 feb 202436,5336,5336,5336,5336,41-
26 feb 202436,5136,5136,5136,5136,39-
23 feb 202436,2836,2836,2836,2836,16-
22 feb 202436,5136,5136,5136,5136,39-
21 feb 202435,9935,9935,9935,9935,87-
20 feb 202435,6135,6135,6135,6135,49-
19 feb 202435,8335,8335,8335,8335,71-
16 feb 202436,2036,2036,2036,2036,08-
15 feb 202435,8135,8135,8135,8135,70-
14 feb 202435,7135,7135,7135,7135,59-
13 feb 202436,3436,3436,3436,3436,22-
12 feb 202435,6735,6735,6735,6735,55-
09 feb 202435,7935,7935,7935,7935,67-
08 feb 202435,8735,8735,8735,8735,75-
07 feb 202435,4535,4535,4535,4535,34-
06 feb 202435,0435,0435,0435,0434,93-
05 feb 202435,9235,9235,9235,9235,81-
02 feb 202435,7135,7135,7135,7135,59-
01 feb 202436,0036,0036,0036,0035,88-
31 ene 202435,2135,2135,2135,2135,10-
30 ene 202432,6432,6432,6432,6432,53-
29 ene 202432,3432,3432,3432,3432,24-
26 ene 202432,2632,2632,2632,2632,16-
25 ene 202431,6431,6431,6431,6431,53-
24 ene 202432,4232,4232,4232,4232,31-
23 ene 202432,3032,3032,3032,3032,20-
22 ene 202432,5632,5632,5632,5632,46-
19 ene 202431,7431,7431,7431,7431,64-
18 ene 202432,0332,0332,0332,0331,92-
17 ene 202432,3732,3732,3732,3732,26-
16 ene 202432,0032,0032,0032,0031,89-
15 ene 202432,4732,4732,4732,4732,36-
12 ene 202432,4732,4732,4732,4732,36-
11 ene 202433,1033,1033,1033,1032,99-
10 ene 202433,3333,3333,3333,3333,22-
09 ene 202433,3633,3633,3633,3633,25-
08 ene 202432,7132,7132,7132,7132,60-
05 ene 202432,4932,4932,4932,4932,39-
04 ene 202432,2932,2932,2932,2932,19-
03 ene 202432,7832,7832,7832,7832,68-
02 ene 202432,4732,4732,4732,4732,37-
29 dic 202332,6532,6532,6032,6032,50-
28 dic 202332,3832,3832,3832,3832,28-
27 dic 202332,6832,6832,6832,6832,57-
22 dic 202332,7732,7832,7732,7832,67100
21 dic 202332,4732,4732,4732,4732,37-
20 dic 202332,6732,6732,6732,6732,56-
19 dic 202332,3732,3732,3732,3732,26-
18 dic 202332,7832,7832,7832,7832,67-
15 dic 202332,9933,2732,9933,2733,1645
14 dic 202331,3431,3431,3431,3431,24-
13 dic 202331,0131,0130,9030,9030,80100
12 dic 202331,0031,0031,0031,0030,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...