Mercados españoles abiertos en 57 mins

General Electric Co (GCP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
145,00+2,00 (+1,40%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024145,00145,00145,00145,00145,0040
18 jul 2024143,00143,00143,00143,00143,00-
17 jul 2024149,00149,00149,00149,00149,00-
16 jul 2024146,00146,00146,00146,00146,00-
15 jul 2024145,50145,50145,50145,50145,50-
12 jul 2024148,50148,50148,50148,50148,50-
11 jul 2024152,00152,00152,00152,00152,0040
11 jul 20240.28 Dividendo
10 jul 2024150,00150,00150,00150,00149,72-
09 jul 2024151,00152,00151,00152,00151,7218
08 jul 2024147,50147,50147,50147,50147,22-
05 jul 2024149,50149,50149,50149,50149,22-
04 jul 2024150,50150,50150,50150,50150,22-
03 jul 2024149,50149,50149,50149,50149,22-
02 jul 2024147,50147,50147,50147,50147,22-
01 jul 2024147,00147,00147,00147,00146,73-
28 jun 2024150,00150,00150,00150,00149,72-
27 jun 2024149,50149,50149,50149,50149,22-
26 jun 2024149,00149,00149,00149,00148,72-
25 jun 2024149,00149,00149,00149,00148,72-
24 jun 2024152,50152,50152,50152,50152,22-
21 jun 2024153,50153,50153,50153,50153,21-
20 jun 2024152,50152,50152,50152,50152,22-
19 jun 2024152,50152,50152,50152,50152,22-
18 jun 2024152,00152,00152,00152,00151,72-
17 jun 2024145,50145,50145,50145,50145,23-
14 jun 2024144,50144,50144,50144,50144,23-
13 jun 2024148,50148,50148,50148,50148,22-
12 jun 2024149,00149,00149,00149,00148,72-
11 jun 2024150,50150,50150,50150,50150,22-
10 jun 2024150,00150,00150,00150,00149,72-
07 jun 2024147,50147,50147,50147,50147,22-
06 jun 2024149,00149,00149,00149,00148,72-
05 jun 2024148,50148,50148,50148,50148,22-
04 jun 2024147,50147,50147,50147,50147,22-
03 jun 2024152,00152,00152,00152,00151,72-
31 may 2024151,50151,50151,50151,50151,22-
30 may 2024150,00150,00150,00150,00149,72-
29 may 2024154,50154,50154,50154,50154,21-
28 may 2024153,50153,50153,50153,50153,21-
27 may 2024153,00153,00153,00153,00152,71-
24 may 2024152,50152,50152,50152,50152,22-
23 may 2024148,00148,00148,00148,00147,722
22 may 2024148,00148,00148,00148,00147,72-
21 may 2024146,00146,00146,00146,00145,73-
20 may 2024146,50146,50146,50146,50146,23-
17 may 2024148,00148,00148,00148,00147,72-
16 may 2024150,00150,00150,00150,00149,72-
15 may 2024147,50147,50147,50147,50147,227
14 may 2024147,50147,50147,50147,50147,22-
13 may 2024151,00151,00151,00151,00150,72-
10 may 2024155,50155,50155,50155,50155,21-
09 may 2024156,50156,50156,50156,50156,21-
08 may 2024157,00157,00157,00157,00156,71-
07 may 2024155,50155,50155,50155,50155,21-
06 may 2024152,50152,50152,50152,50152,22-
03 may 2024151,50151,50151,50151,50151,22-
02 may 2024149,50149,50149,50149,50149,22-
30 abr 2024153,00153,00153,00153,00152,71-
29 abr 2024151,00151,00151,00151,00150,72-
26 abr 2024150,50150,50150,50150,50150,22-
25 abr 2024147,00147,00147,00147,00146,73-
24 abr 2024152,00152,00152,00152,00151,72-
23 abr 2024140,50140,50140,50140,50140,24-
22 abr 2024138,00138,00138,00138,00137,7450
19 abr 2024142,50142,50142,50142,50142,23-
18 abr 2024145,50145,50145,50145,50145,23-
17 abr 2024147,50147,50147,50147,50147,2214
16 abr 2024144,00144,00144,00144,00143,73-
15 abr 2024144,50144,50144,50144,50144,23-
12 abr 2024146,50146,50146,50146,50146,23-
12 abr 20240.28 Dividendo
11 abr 2024145,50145,50145,50145,50144,95-
10 abr 2024141,00146,00141,00146,00145,451
09 abr 2024144,50144,50141,00141,00140,4711
08 abr 2024144,00144,00144,00144,00143,45-
05 abr 2024136,00143,00136,00143,00142,4640
04 abr 2024134,50139,50134,50139,50138,977
03 abr 2024126,00134,00126,00134,00133,494
02 abr 2024130,50130,50130,00130,00129,5176
28 mar 2024132,60132,60132,60132,60132,10-
27 mar 2024128,60128,60128,60128,60128,11-
26 mar 2024128,20129,00128,20129,00128,5181
25 mar 2024130,60130,60129,00129,00128,51419
22 mar 2024163,00163,00163,00163,00162,38-
21 mar 2024159,00159,00159,00159,00158,40-
20 mar 2024159,50159,50159,50159,50158,90-
19 mar 2024156,00156,00156,00156,00155,41-
18 mar 2024156,00156,00156,00156,00155,4132
15 mar 2024152,50152,50152,50152,50151,92-
14 mar 2024155,50155,50155,50155,50154,91-
13 mar 2024152,50152,50152,50152,50151,92-
12 mar 2024152,50152,50152,00152,00151,4213
11 mar 2024154,00154,00152,00152,00151,4296
08 mar 2024153,00153,00153,00153,00152,42-
07 mar 2024145,50145,50145,50145,50144,95-
06 mar 2024144,00144,00144,00144,00143,45-
05 mar 2024148,00148,00148,00148,00147,44-
04 mar 2024145,50145,50145,50145,50144,95-
01 mar 2024145,00145,00145,00145,00144,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...